Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 400.00 | 75.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 440.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 450.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT241220C00455000 | 2024-04-19 2:36PM EDT | 455.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241220C00460000 | 2024-05-02 10:35AM EDT | 460.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 465.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241220C00470000 | 2024-05-03 10:55AM EDT | 470.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| LMT241220C00475000 | 2024-05-03 10:50AM EDT | 475.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LMT241220C00480000 | 2024-05-02 10:03AM EDT | 480.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LMT241220C00485000 | 2024-05-07 3:19PM EDT | 485.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 490.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT241220C00495000 | 2024-05-02 10:03AM EDT | 495.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LMT241220C00500000 | 2024-05-09 1:06PM EDT | 500.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| LMT241220C00515000 | 2024-05-08 12:32PM EDT | 515.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT241220C00520000 | 2024-04-22 12:55PM EDT | 520.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT241220C00525000 | 2024-05-01 10:09AM EDT | 525.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT241220C00530000 | 2024-05-03 11:40AM EDT | 530.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT241220C00535000 | 2024-05-09 3:37PM EDT | 535.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LMT241220C00545000 | 2024-05-08 11:21AM EDT | 545.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220P00330000 | 2024-04-30 12:04PM EDT | 330.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT241220P00350000 | 2024-05-06 3:00PM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LMT241220P00370000 | 2024-05-06 10:26AM EDT | 370.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT241220P00375000 | 2024-04-25 1:00PM EDT | 375.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LMT241220P00380000 | 2024-04-26 2:59PM EDT | 380.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT241220P00385000 | 2024-04-25 3:55PM EDT | 385.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 390.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT241220P00395000 | 2024-04-26 3:38PM EDT | 395.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT241220P00400000 | 2024-05-06 1:00PM EDT | 400.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT241220P00405000 | 2024-04-25 2:05PM EDT | 405.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT241220P00410000 | 2024-04-26 10:22AM EDT | 410.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT241220P00415000 | 2024-04-25 12:38PM EDT | 415.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT241220P00420000 | 2024-04-25 12:19PM EDT | 420.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT241220P00425000 | 2024-05-08 3:40PM EDT | 425.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT241220P00430000 | 2024-05-09 1:43PM EDT | 430.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT241220P00435000 | 2024-05-09 3:50PM EDT | 435.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LMT241220P00440000 | 2024-05-02 10:23AM EDT | 440.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 445.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT241220P00450000 | 2024-05-08 3:24PM EDT | 450.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT241220P00455000 | 2024-05-02 10:02AM EDT | 455.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LMT241220P00460000 | 2024-04-29 11:34AM EDT | 460.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LMT241220P00465000 | 2024-05-02 10:01AM EDT | 465.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 470.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 480.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241220P00495000 | 2024-05-09 10:24AM EDT | 495.00 | 37.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 500.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.