Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00440000 | 2024-05-07 10:06AM EDT | 440.00 | 43.10 | 43.20 | 44.20 | 0.00 | - | 1 | 5 | 22.41% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 450.00 | 37.00 | 36.40 | 37.20 | 0.00 | - | 2 | 5 | 21.49% |
| LMT241115C00460000 | 2024-05-03 9:44AM EDT | 460.00 | 27.50 | 30.20 | 31.60 | 0.00 | - | 1 | 240 | 21.27% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 470.00 | 25.00 | 24.80 | 25.40 | 0.00 | - | 1 | 5 | 20.20% |
| LMT241115C00480000 | 2024-05-03 3:54PM EDT | 480.00 | 18.80 | 19.90 | 20.50 | 0.00 | - | 4 | 13 | 19.68% |
| LMT241115C00490000 | 2024-05-06 12:33PM EDT | 490.00 | 13.50 | 15.40 | 16.40 | 0.00 | - | 3 | 180 | 19.32% |
| LMT241115C00500000 | 2024-05-08 9:46AM EDT | 500.00 | 12.70 | 12.40 | 12.90 | -2.20 | -14.77% | 20 | 121 | 18.99% |
| LMT241115C00510000 | 2024-05-01 10:58AM EDT | 510.00 | 10.21 | 9.60 | 10.00 | 0.00 | - | 1 | 17 | 18.70% |
| LMT241115C00520000 | 2024-05-07 3:24PM EDT | 520.00 | 7.30 | 7.00 | 7.80 | 0.00 | - | 1 | 85 | 18.61% |
| LMT241115C00530000 | 2024-05-08 3:46PM EDT | 530.00 | 5.70 | 5.60 | 5.90 | -0.50 | -8.06% | 3 | 16 | 18.41% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 4.20 | 4.60 | 0.00 | - | - | 1 | 18.48% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 3.30 | 3.50 | 0.00 | - | 42 | 46 | 18.46% |
| LMT241115C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 5.50 | 2.45 | 2.75 | 0.00 | - | 26 | 98 | 18.63% |
| LMT241115C00580000 | 2024-05-01 1:34PM EDT | 580.00 | 1.91 | 1.40 | 2.15 | 0.00 | - | 1 | 156 | 20.00% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.75 | 1.40 | 0.00 | - | 50 | 50 | 20.43% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.35 | 1.10 | 0.00 | - | 1 | 28 | 21.52% |
| LMT241115C00640000 | 2024-04-15 9:40AM EDT | 640.00 | 1.45 | 0.25 | 0.95 | 0.00 | - | - | 1 | 22.84% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 23.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 10 | 36.01% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.82% |
| LMT241115P00320000 | 2024-04-16 3:32PM EDT | 320.00 | 1.30 | 0.55 | 2.50 | 0.00 | - | - | 2 | 33.75% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.25 | 1.10 | 0.00 | - | - | 4 | 26.66% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.50 | 1.35 | 0.00 | - | 1 | 5 | 25.68% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 0.75 | 1.60 | 0.00 | - | 3 | 12 | 24.52% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 1.10 | 1.90 | 0.00 | - | 3 | 6 | 23.38% |
| LMT241115P00380000 | 2024-05-07 3:33PM EDT | 380.00 | 2.40 | 2.15 | 2.35 | 0.00 | - | 6 | 8 | 20.40% |
| LMT241115P00390000 | 2024-05-08 12:57PM EDT | 390.00 | 2.93 | 2.80 | 3.10 | -1.17 | -28.54% | 1 | 10 | 19.78% |
| LMT241115P00400000 | 2024-05-02 2:07PM EDT | 400.00 | 5.00 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 19.07% |
| LMT241115P00410000 | 2024-05-08 1:08PM EDT | 410.00 | 5.00 | 4.90 | 5.20 | -1.00 | -16.67% | 1 | 29 | 18.43% |
| LMT241115P00420000 | 2024-05-06 12:51PM EDT | 420.00 | 6.60 | 6.40 | 6.80 | -1.10 | -14.29% | 4 | 23 | 17.89% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 430.00 | 10.12 | 8.40 | 8.80 | 0.00 | - | 4 | 7 | 17.34% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 440.00 | 12.45 | 10.90 | 11.30 | 0.00 | - | 2 | 15 | 16.80% |
| LMT241115P00450000 | 2024-05-08 11:39AM EDT | 450.00 | 13.84 | 13.60 | 14.30 | -2.31 | -14.30% | 5 | 10 | 16.22% |
| LMT241115P00460000 | 2024-05-06 11:20AM EDT | 460.00 | 20.10 | 14.60 | 18.10 | 0.00 | - | 19 | 22 | 15.76% |
| LMT241115P00470000 | 2024-05-07 9:51AM EDT | 470.00 | 22.60 | 19.00 | 22.70 | 0.00 | - | 1 | 29 | 15.36% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 480.00 | 29.20 | 26.60 | 28.00 | 0.00 | - | 2 | 23 | 14.91% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 490.00 | 34.60 | 32.50 | 34.00 | 0.00 | - | 2 | 19 | 14.41% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 500.00 | 43.80 | 39.40 | 41.00 | 0.00 | - | 6 | 15 | 14.09% |
© 2024 Yahoo. All rights reserved.