Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719C00230000 | 2024-04-22 9:46AM EDT | 230.00 | 235.00 | 233.20 | 241.00 | 0.00 | - | 3 | 6 | 79.08% |
| LMT240719C00280000 | 2024-04-02 1:19PM EDT | 280.00 | 176.17 | 180.40 | 188.30 | 0.00 | - | 1 | 1 | 68.63% |
| LMT240719C00375000 | 2024-04-19 9:30AM EDT | 375.00 | 85.90 | 88.80 | 93.80 | 0.00 | - | 1 | 1 | 35.90% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 380.00 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00385000 | 2024-04-23 1:26PM EDT | 385.00 | 80.80 | 79.10 | 86.90 | 0.00 | - | 1 | 1 | 40.80% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 390.00 | 64.07 | 74.00 | 79.00 | 0.00 | - | 6 | 6 | 31.42% |
| LMT240719C00395000 | 2024-05-01 9:46AM EDT | 395.00 | 70.28 | 70.00 | 74.20 | 0.00 | - | 1 | 3 | 30.29% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 400.00 | 62.80 | 64.30 | 69.30 | 0.00 | - | 1 | 5 | 28.85% |
| LMT240719C00405000 | 2024-04-05 3:55PM EDT | 405.00 | 57.00 | 58.10 | 60.70 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 410.00 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 11.13% |
| LMT240719C00415000 | 2024-04-02 11:14AM EDT | 415.00 | 47.50 | 50.40 | 52.90 | 0.00 | - | 1 | 38 | 19.97% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 420.00 | 42.25 | 47.90 | 50.10 | 0.00 | - | 1 | 78 | 23.67% |
| LMT240719C00425000 | 2024-04-04 1:23PM EDT | 425.00 | 33.58 | 39.50 | 41.90 | 0.00 | - | 1 | 22 | 13.59% |
| LMT240719C00430000 | 2024-05-06 12:27PM EDT | 430.00 | 35.40 | 39.20 | 40.70 | 0.00 | - | 44 | 77 | 21.13% |
| LMT240719C00435000 | 2024-05-03 11:54AM EDT | 435.00 | 30.90 | 34.70 | 36.10 | 0.00 | - | 4 | 77 | 19.91% |
| LMT240719C00440000 | 2024-05-06 1:53PM EDT | 440.00 | 28.10 | 30.50 | 31.80 | 0.00 | - | 1 | 60 | 19.05% |
| LMT240719C00445000 | 2024-05-07 3:06PM EDT | 445.00 | 26.30 | 26.30 | 27.60 | 0.00 | - | 6 | 96 | 18.15% |
| LMT240719C00450000 | 2024-05-08 10:46AM EDT | 450.00 | 22.45 | 22.50 | 23.60 | +4.35 | +24.03% | 1 | 347 | 17.33% |
| LMT240719C00455000 | 2024-05-08 9:30AM EDT | 455.00 | 20.45 | 18.60 | 20.00 | +1.23 | +6.40% | 2 | 454 | 16.79% |
| LMT240719C00460000 | 2024-05-08 2:24PM EDT | 460.00 | 16.43 | 15.90 | 16.60 | +0.43 | +2.69% | 3 | 360 | 16.20% |
| LMT240719C00465000 | 2024-05-08 11:26AM EDT | 465.00 | 13.50 | 13.00 | 13.50 | +0.26 | +1.96% | 16 | 455 | 15.65% |
| LMT240719C00470000 | 2024-05-08 2:24PM EDT | 470.00 | 10.90 | 10.50 | 11.00 | -0.40 | -3.54% | 32 | 410 | 15.47% |
| LMT240719C00475000 | 2024-05-08 3:03PM EDT | 475.00 | 8.70 | 8.30 | 9.20 | +0.20 | +2.35% | 506 | 1,685 | 15.77% |
| LMT240719C00480000 | 2024-05-08 12:32PM EDT | 480.00 | 6.50 | 6.50 | 6.90 | -0.10 | -1.52% | 8 | 284 | 15.07% |
| LMT240719C00485000 | 2024-05-08 10:52AM EDT | 485.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 1 | 128 | 14.87% |
| LMT240719C00490000 | 2024-05-08 1:49PM EDT | 490.00 | 4.20 | 3.70 | 4.00 | +0.20 | +5.00% | 603 | 856 | 14.71% |
| LMT240719C00495000 | 2024-05-08 2:46PM EDT | 495.00 | 3.20 | 2.80 | 3.10 | +0.10 | +3.23% | 2 | 91 | 14.81% |
| LMT240719C00500000 | 2024-05-08 3:50PM EDT | 500.00 | 2.35 | 2.00 | 2.35 | +0.10 | +4.44% | 7 | 4,969 | 14.84% |
| LMT240719C00505000 | 2024-05-08 1:42PM EDT | 505.00 | 1.65 | 1.55 | 1.80 | -0.15 | -8.33% | 1 | 205 | 14.98% |
| LMT240719C00510000 | 2024-05-08 3:20PM EDT | 510.00 | 1.30 | 1.15 | 1.35 | -0.50 | -27.78% | 2 | 127 | 15.05% |
| LMT240719C00515000 | 2024-05-07 3:03PM EDT | 515.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 2 | 39 | 15.29% |
| LMT240719C00520000 | 2024-05-06 3:54PM EDT | 520.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 320 | 15.66% |
| LMT240719C00525000 | 2024-04-30 10:20AM EDT | 525.00 | 1.09 | 0.30 | 1.00 | 0.00 | - | 1 | 204 | 17.30% |
| LMT240719C00530000 | 2024-05-08 2:49PM EDT | 530.00 | 0.45 | 0.25 | 0.95 | -0.45 | -50.00% | 2 | 64 | 18.15% |
| LMT240719C00535000 | 2024-04-18 1:32PM EDT | 535.00 | 2.00 | 0.20 | 0.90 | 0.00 | - | 1 | 4 | 18.97% |
| LMT240719C00540000 | 2024-05-06 10:12AM EDT | 540.00 | 0.35 | 0.15 | 0.80 | 0.00 | - | 1 | 53 | 19.51% |
| LMT240719C00545000 | 2024-05-03 9:44AM EDT | 545.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 20.22% |
| LMT240719C00550000 | 2024-05-07 3:06PM EDT | 550.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 20.89% |
| LMT240719C00560000 | 2024-05-08 9:31AM EDT | 560.00 | 0.05 | 0.10 | 0.65 | -1.60 | -96.97% | 1 | 1 | 22.40% |
| LMT240719C00570000 | 2023-12-14 3:28PM EDT | 570.00 | 1.35 | 1.25 | 1.70 | 0.00 | - | - | 3 | 29.05% |
| LMT240719C00575000 | 2024-04-05 1:57PM EDT | 575.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 25.31% |
| LMT240719C00580000 | 2024-04-15 2:03PM EDT | 580.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | 11 | 1 | 25.82% |
| LMT240719C00605000 | 2024-04-19 2:52PM EDT | 605.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 29.44% |
| LMT240719C00620000 | 2023-11-21 3:32PM EDT | 620.00 | 0.80 | 0.10 | 0.85 | 0.00 | - | - | 1 | 33.53% |
| LMT240719C00640000 | 2024-01-02 11:34AM EDT | 640.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 33.17% |
| LMT240719C00660000 | 2024-04-03 9:30AM EDT | 660.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719P00230000 | 2023-12-22 3:59PM EDT | 230.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 65.97% |
| LMT240719P00240000 | 2023-11-29 3:16PM EDT | 240.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 63.04% |
| LMT240719P00250000 | 2024-02-05 12:42PM EDT | 250.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 56.35% |
| LMT240719P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LMT240719P00280000 | 2024-02-26 10:51AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LMT240719P00285000 | 2023-11-07 3:20PM EDT | 285.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | - | 1 | 56.42% |
| LMT240719P00290000 | 2024-02-14 4:53PM EDT | 290.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 52.42% |
| LMT240719P00305000 | 2023-11-21 3:30PM EDT | 305.00 | 1.45 | 0.50 | 1.55 | 0.00 | - | - | 1 | 51.15% |
| LMT240719P00310000 | 2024-04-22 10:35AM EDT | 310.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 53 | 41.87% |
| LMT240719P00315000 | 2024-01-29 1:03PM EDT | 315.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | - | 1 | 45.31% |
| LMT240719P00320000 | 2024-04-22 1:18PM EDT | 320.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 38.14% |
| LMT240719P00325000 | 2024-03-05 11:45AM EDT | 325.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 40.67% |
| LMT240719P00330000 | 2024-03-08 2:50PM EDT | 330.00 | 0.73 | 0.10 | 4.70 | 0.00 | - | 1 | 22 | 50.78% |
| LMT240719P00335000 | 2024-04-19 10:14AM EDT | 335.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 36.04% |
| LMT240719P00340000 | 2024-04-30 10:25AM EDT | 340.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 30.91% |
| LMT240719P00345000 | 2024-04-16 2:09PM EDT | 345.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 4 | 10 | 29.64% |
| LMT240719P00350000 | 2024-02-09 1:01PM EDT | 350.00 | 2.15 | 1.05 | 1.35 | 0.00 | - | 1 | 73 | 38.59% |
| LMT240719P00355000 | 2024-04-08 3:28PM EDT | 355.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 31.45% |
| LMT240719P00360000 | 2024-03-25 9:30AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LMT240719P00365000 | 2024-04-30 9:30AM EDT | 365.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 27.76% |
| LMT240719P00370000 | 2024-04-23 2:43PM EDT | 370.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 4 | 17 | 27.32% |
| LMT240719P00375000 | 2024-05-01 1:49PM EDT | 375.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 2 | 35 | 25.97% |
| LMT240719P00380000 | 2024-05-08 11:40AM EDT | 380.00 | 0.30 | 0.15 | 0.50 | -0.05 | -14.29% | 3 | 55 | 24.22% |
| LMT240719P00385000 | 2024-05-08 12:07PM EDT | 385.00 | 0.35 | 0.15 | 0.60 | -0.05 | -12.50% | 16 | 50 | 23.63% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 390.00 | 0.75 | 0.15 | 0.60 | 0.00 | - | 7 | 129 | 22.29% |
| LMT240719P00395000 | 2024-05-07 10:28AM EDT | 395.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 195 | 21.86% |
| LMT240719P00400000 | 2024-05-07 12:53PM EDT | 400.00 | 0.68 | 0.20 | 0.90 | 0.00 | - | 11 | 456 | 21.25% |
| LMT240719P00405000 | 2024-04-30 11:49AM EDT | 405.00 | 0.99 | 0.25 | 1.00 | 0.00 | - | 1 | 86 | 20.30% |
| LMT240719P00410000 | 2024-05-06 11:57AM EDT | 410.00 | 1.03 | 0.50 | 1.05 | 0.00 | - | 1 | 150 | 19.09% |
| LMT240719P00415000 | 2024-04-30 3:18PM EDT | 415.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 1 | 154 | 17.26% |
| LMT240719P00420000 | 2024-05-07 10:22AM EDT | 420.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 1 | 209 | 16.57% |
| LMT240719P00425000 | 2024-05-06 1:35PM EDT | 425.00 | 1.88 | 1.30 | 2.00 | 0.00 | - | 2 | 102 | 17.55% |
| LMT240719P00430000 | 2024-05-08 11:12AM EDT | 430.00 | 1.75 | 1.60 | 1.95 | -0.61 | -25.85% | 4 | 167 | 15.81% |
| LMT240719P00435000 | 2024-05-08 2:07PM EDT | 435.00 | 2.34 | 2.15 | 2.95 | -0.26 | -10.00% | 2 | 144 | 16.30% |
| LMT240719P00440000 | 2024-05-08 12:36PM EDT | 440.00 | 3.00 | 2.80 | 3.10 | -0.80 | -21.05% | 1 | 136 | 14.79% |
| LMT240719P00445000 | 2024-05-06 3:52PM EDT | 445.00 | 5.10 | 3.60 | 4.00 | 0.00 | - | 6 | 167 | 14.44% |
| LMT240719P00450000 | 2024-05-08 10:09AM EDT | 450.00 | 5.30 | 4.70 | 5.10 | -0.20 | -3.64% | 2 | 127 | 14.06% |
| LMT240719P00455000 | 2024-05-08 11:42AM EDT | 455.00 | 6.30 | 6.00 | 6.60 | -3.20 | -33.68% | 5 | 205 | 13.87% |
| LMT240719P00460000 | 2024-05-08 3:25PM EDT | 460.00 | 7.80 | 7.90 | 8.40 | -1.07 | -12.06% | 12 | 145 | 13.67% |
| LMT240719P00465000 | 2024-05-08 3:08PM EDT | 465.00 | 10.20 | 10.10 | 10.50 | -0.90 | -8.11% | 4 | 315 | 13.43% |
| LMT240719P00470000 | 2024-05-08 1:46PM EDT | 470.00 | 12.90 | 12.60 | 13.10 | -0.80 | -5.84% | 10 | 57 | 13.36% |
| LMT240719P00475000 | 2024-04-30 1:56PM EDT | 475.00 | 17.30 | 14.80 | 16.30 | 0.00 | - | 3 | 19 | 13.61% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 480.00 | 19.80 | 18.80 | 19.60 | 0.00 | - | 1 | 0 | 13.57% |
| LMT240719P00490000 | 2024-05-01 12:12PM EDT | 490.00 | 29.70 | 25.90 | 27.60 | 0.00 | - | 3 | 1 | 14.34% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 500.00 | 36.20 | 34.60 | 36.90 | 0.00 | - | 4 | 4 | 16.25% |
| LMT240719P00505000 | 2023-12-08 11:26AM EDT | 505.00 | 56.77 | 49.70 | 54.00 | 0.00 | - | - | 1 | 35.82% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 520.00 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 74.78% |
| LMT240719P00660000 | 2024-01-26 4:25PM EDT | 660.00 | 231.00 | 227.40 | 235.60 | 0.00 | - | 4 | 0 | 110.47% |
© 2024 Yahoo. All rights reserved.