Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00250000 | 2024-04-19 9:50AM EDT | 250.00 | 211.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240920C00300000 | 2024-01-23 12:11PM EDT | 300.00 | 150.00 | 127.00 | 134.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00340000 | 2024-04-24 10:06AM EDT | 340.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 350.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00355000 | 2024-02-20 11:58AM EDT | 355.00 | 80.10 | 93.50 | 99.20 | 0.00 | - | - | 1 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 370.00 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00375000 | 2024-04-15 2:36PM EDT | 375.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 380.00 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 0.00% |
| LMT240920C00395000 | 2024-04-04 3:16PM EDT | 395.00 | 70.34 | 71.70 | 74.00 | 0.00 | - | 1 | 2 | 21.69% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 400.00 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT240920C00405000 | 2024-03-26 12:10PM EDT | 405.00 | 53.25 | 66.40 | 68.80 | 0.00 | - | 2 | 3 | 26.85% |
| LMT240920C00415000 | 2024-04-29 10:57AM EDT | 415.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT240920C00420000 | 2024-04-29 10:57AM EDT | 420.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| LMT240920C00425000 | 2024-04-23 9:47AM EDT | 425.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 430.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| LMT240920C00435000 | 2024-04-12 11:54AM EDT | 435.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| LMT240920C00440000 | 2024-05-06 10:17AM EDT | 440.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| LMT240920C00445000 | 2024-04-26 3:08PM EDT | 445.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| LMT240920C00450000 | 2024-05-07 1:44PM EDT | 450.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| LMT240920C00455000 | 2024-05-02 3:25PM EDT | 455.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| LMT240920C00460000 | 2024-05-06 3:00PM EDT | 460.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| LMT240920C00465000 | 2024-05-08 3:21PM EDT | 465.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| LMT240920C00470000 | 2024-05-08 1:19PM EDT | 470.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 0.39% |
| LMT240920C00475000 | 2024-05-08 3:08PM EDT | 475.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 0.78% |
| LMT240920C00480000 | 2024-05-06 1:43PM EDT | 480.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 0.78% |
| LMT240920C00485000 | 2024-05-08 2:00PM EDT | 485.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 1.56% |
| LMT240920C00490000 | 2024-05-08 3:18PM EDT | 490.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 1.56% |
| LMT240920C00495000 | 2024-05-07 11:06AM EDT | 495.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 1.56% |
| LMT240920C00500000 | 2024-05-07 3:58PM EDT | 500.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 600 | 3.13% |
| LMT240920C00505000 | 2024-05-03 11:36AM EDT | 505.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| LMT240920C00510000 | 2024-05-08 1:52PM EDT | 510.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| LMT240920C00515000 | 2024-05-01 1:51PM EDT | 515.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| LMT240920C00520000 | 2024-05-08 3:31PM EDT | 520.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 3.13% |
| LMT240920C00525000 | 2024-05-02 1:16PM EDT | 525.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| LMT240920C00530000 | 2024-05-08 1:41PM EDT | 530.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 3.13% |
| LMT240920C00535000 | 2024-05-03 11:36AM EDT | 535.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| LMT240920C00540000 | 2024-04-25 2:19PM EDT | 540.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 6.25% |
| LMT240920C00545000 | 2024-05-07 10:18AM EDT | 545.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2,079 | 6.25% |
| LMT240920C00550000 | 2024-05-07 10:48AM EDT | 550.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| LMT240920C00555000 | 2024-05-01 2:44PM EDT | 555.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LMT240920C00560000 | 2024-05-08 1:59PM EDT | 560.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LMT240920C00565000 | 2024-04-22 1:48PM EDT | 565.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LMT240920C00570000 | 2024-04-15 9:32AM EDT | 570.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240920C00580000 | 2024-04-22 11:42AM EDT | 580.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240920C00585000 | 2024-02-01 1:48PM EDT | 585.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 19.70% |
| LMT240920C00590000 | 2024-03-05 2:16PM EDT | 590.00 | 0.39 | 0.40 | 5.10 | 0.00 | - | 1 | 2 | 31.18% |
| LMT240920C00600000 | 2024-05-01 2:44PM EDT | 600.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LMT240920C00620000 | 2024-05-08 3:14PM EDT | 620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| LMT240920C00640000 | 2024-04-26 11:14AM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| LMT240920C00660000 | 2024-02-08 11:07AM EDT | 660.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 27.27% |
| LMT240920C00680000 | 2024-05-01 10:41AM EDT | 680.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00220000 | 2024-02-26 4:25PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 54.05% |
| LMT240920P00230000 | 2023-12-01 10:37AM EDT | 230.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 51.93% |
| LMT240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LMT240920P00250000 | 2024-01-08 11:10AM EDT | 250.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 48.22% |
| LMT240920P00270000 | 2024-01-24 11:38AM EDT | 270.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | - | 1 | 43.85% |
| LMT240920P00275000 | 2024-04-11 9:30AM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 12.50% |
| LMT240920P00295000 | 2024-05-07 1:58PM EDT | 295.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT240920P00300000 | 2024-03-15 9:30AM EDT | 300.00 | 0.50 | 0.25 | 1.10 | 0.00 | - | 1 | 15 | 39.09% |
| LMT240920P00305000 | 2024-05-02 1:35PM EDT | 305.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| LMT240920P00310000 | 2024-03-28 10:17AM EDT | 310.00 | 0.48 | 0.10 | 0.80 | 0.00 | - | 20 | 26 | 34.63% |
| LMT240920P00315000 | 2024-01-16 12:02PM EDT | 315.00 | 1.44 | 1.75 | 1.95 | 0.00 | - | - | 1 | 39.40% |
| LMT240920P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| LMT240920P00325000 | 2024-04-08 11:19AM EDT | 325.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 30.45% |
| LMT240920P00330000 | 2024-05-03 9:30AM EDT | 330.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| LMT240920P00335000 | 2024-05-01 10:09AM EDT | 335.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LMT240920P00340000 | 2024-05-07 3:28PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| LMT240920P00345000 | 2024-03-13 9:47AM EDT | 345.00 | 1.80 | 0.75 | 2.05 | 0.00 | - | 20 | 127 | 32.01% |
| LMT240920P00350000 | 2024-04-16 10:16AM EDT | 350.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 12.50% |
| LMT240920P00355000 | 2024-05-08 9:33AM EDT | 355.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| LMT240920P00360000 | 2024-04-24 12:47PM EDT | 360.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| LMT240920P00365000 | 2024-05-01 9:55AM EDT | 365.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| LMT240920P00370000 | 2024-05-08 9:33AM EDT | 370.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| LMT240920P00375000 | 2024-04-22 2:45PM EDT | 375.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 6.25% |
| LMT240920P00380000 | 2024-05-07 10:39AM EDT | 380.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 1,161 | 6.25% |
| LMT240920P00385000 | 2024-04-22 12:10PM EDT | 385.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 6.25% |
| LMT240920P00390000 | 2024-05-06 9:31AM EDT | 390.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| LMT240920P00395000 | 2024-04-05 1:32PM EDT | 395.00 | 5.20 | 2.00 | 2.65 | 0.00 | - | 16 | 51 | 21.32% |
| LMT240920P00400000 | 2024-05-07 12:53PM EDT | 400.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 12 | 279 | 6.25% |
| LMT240920P00405000 | 2024-04-26 9:59AM EDT | 405.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| LMT240920P00410000 | 2024-05-06 12:25PM EDT | 410.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 3.13% |
| LMT240920P00415000 | 2024-05-07 12:26PM EDT | 415.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| LMT240920P00420000 | 2024-05-07 2:12PM EDT | 420.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 282 | 3.13% |
| LMT240920P00425000 | 2024-05-07 1:44PM EDT | 425.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 3.13% |
| LMT240920P00430000 | 2024-05-07 3:59PM EDT | 430.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| LMT240920P00435000 | 2024-04-29 11:32AM EDT | 435.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 440.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 1.56% |
| LMT240920P00445000 | 2024-05-03 10:23AM EDT | 445.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| LMT240920P00450000 | 2024-05-07 1:44PM EDT | 450.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 1.56% |
| LMT240920P00455000 | 2024-05-07 9:35AM EDT | 455.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.78% |
| LMT240920P00460000 | 2024-05-08 1:49PM EDT | 460.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.39% |
| LMT240920P00465000 | 2024-05-08 10:46AM EDT | 465.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.10% |
| LMT240920P00470000 | 2024-05-08 12:08PM EDT | 470.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| LMT240920P00475000 | 2024-04-24 2:08PM EDT | 475.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240920P00480000 | 2024-05-06 10:06AM EDT | 480.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LMT240920P00490000 | 2024-05-06 10:01AM EDT | 490.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LMT240920P00495000 | 2024-05-06 10:02AM EDT | 495.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 510.00 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 57.05% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 530.00 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 50.80% |
| LMT240920P00535000 | 2024-02-16 4:38PM EDT | 535.00 | 113.45 | 94.10 | 103.70 | 0.00 | - | 4 | 0 | 52.54% |
| LMT240920P00540000 | 2024-04-25 2:13PM EDT | 540.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT240920P00580000 | 2024-04-15 2:36PM EDT | 580.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240920P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.90 | 255.50 | 0.00 | - | 2 | 0 | 84.15% |
© 2024 Yahoo. All rights reserved.