Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-04-05 1:27PM EDT | 200.00 | 253.50 | 258.40 | 266.70 | 0.00 | - | 150 | 132 | 0.00% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 0.00% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 221.30 | 228.30 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-05-01 11:21AM EDT | 230.00 | 234.78 | 235.90 | 241.90 | 0.00 | - | 1 | 4 | 54.68% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT250117C00250000 | 2024-05-01 11:13AM EDT | 250.00 | 214.98 | 218.90 | 221.20 | 0.00 | - | 3 | 4 | 46.97% |
| LMT250117C00260000 | 2023-09-06 3:39PM EDT | 260.00 | 174.50 | 146.90 | 152.80 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 176.90 | 183.30 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00280000 | 2024-02-01 10:57AM EDT | 280.00 | 154.13 | 149.40 | 158.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00300000 | 2024-02-23 12:35PM EDT | 300.00 | 136.00 | 147.00 | 156.00 | 0.00 | - | 2 | 27 | 0.00% |
| LMT250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 159.38 | 161.20 | 163.70 | 0.00 | - | 2 | 59 | 38.21% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 6 | 4 | 0.00% |
| LMT250117C00330000 | 2024-05-03 10:40AM EDT | 330.00 | 134.00 | 142.30 | 144.70 | 0.00 | - | 1 | 8 | 35.21% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 124.30 | 133.00 | 0.00 | - | 1 | 1 | 30.21% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 350.00 | 116.10 | 123.50 | 125.80 | 0.00 | - | 1 | 104 | 32.18% |
| LMT250117C00360000 | 2024-04-05 11:07AM EDT | 360.00 | 104.37 | 108.40 | 112.50 | 0.00 | - | 1 | 9 | 25.21% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 370.00 | 95.90 | 99.30 | 103.60 | 0.00 | - | 3 | 16 | 24.78% |
| LMT250117C00380000 | 2024-05-09 10:48AM EDT | 380.00 | 97.20 | 96.20 | 98.60 | +2.20 | +2.32% | 2 | 12 | 28.51% |
| LMT250117C00390000 | 2024-05-06 3:31PM EDT | 390.00 | 83.26 | 87.30 | 89.10 | 0.00 | - | 6 | 22 | 26.65% |
| LMT250117C00400000 | 2024-05-08 1:08PM EDT | 400.00 | 78.60 | 78.80 | 81.50 | 0.00 | - | 2 | 340 | 26.50% |
| LMT250117C00410000 | 2024-05-02 10:42AM EDT | 410.00 | 66.40 | 70.70 | 72.40 | 0.00 | - | 1 | 18 | 24.80% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 420.00 | 70.80 | 62.70 | 64.50 | 0.00 | - | 1 | 367 | 23.97% |
| LMT250117C00430000 | 2024-05-02 9:57AM EDT | 430.00 | 52.50 | 55.20 | 57.50 | 0.00 | - | 1 | 175 | 23.60% |
| LMT250117C00440000 | 2024-05-07 9:32AM EDT | 440.00 | 47.30 | 48.50 | 49.70 | 0.00 | - | 4 | 613 | 22.39% |
| LMT250117C00450000 | 2024-05-08 9:53AM EDT | 450.00 | 41.00 | 41.80 | 43.00 | 0.00 | - | 1 | 378 | 21.72% |
| LMT250117C00460000 | 2024-05-07 2:25PM EDT | 460.00 | 35.14 | 36.10 | 36.80 | 0.00 | - | 15 | 731 | 21.11% |
| LMT250117C00470000 | 2024-05-07 3:39PM EDT | 470.00 | 30.80 | 30.40 | 31.50 | +1.06 | +3.56% | 1 | 192 | 20.79% |
| LMT250117C00480000 | 2024-05-08 10:06AM EDT | 480.00 | 24.00 | 25.50 | 26.20 | 0.00 | - | 5 | 895 | 20.16% |
| LMT250117C00490000 | 2024-05-07 12:00PM EDT | 490.00 | 20.40 | 21.10 | 21.80 | 0.00 | - | 2 | 1,020 | 19.80% |
| LMT250117C00500000 | 2024-05-08 1:59PM EDT | 500.00 | 17.50 | 17.10 | 17.90 | 0.00 | - | 6 | 403 | 19.45% |
| LMT250117C00510000 | 2024-05-07 10:22AM EDT | 510.00 | 13.65 | 14.00 | 14.60 | 0.00 | - | 5 | 483 | 19.17% |
| LMT250117C00520000 | 2024-05-07 10:22AM EDT | 520.00 | 11.09 | 11.30 | 11.90 | 0.00 | - | 5 | 632 | 19.02% |
| LMT250117C00530000 | 2024-05-07 9:32AM EDT | 530.00 | 9.00 | 9.00 | 9.50 | 0.00 | - | 2 | 474 | 18.78% |
| LMT250117C00540000 | 2024-05-06 10:44AM EDT | 540.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | 1 | 989 | 18.75% |
| LMT250117C00550000 | 2024-05-08 3:35PM EDT | 550.00 | 5.83 | 5.70 | 6.20 | 0.00 | - | 2 | 1,092 | 18.72% |
| LMT250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 6.75 | 4.50 | 5.00 | 0.00 | - | 10 | 127 | 18.74% |
| LMT250117C00570000 | 2024-04-22 9:30AM EDT | 570.00 | 6.90 | 3.50 | 3.90 | 0.00 | - | 2 | 217 | 18.61% |
| LMT250117C00580000 | 2024-05-07 9:34AM EDT | 580.00 | 2.95 | 2.80 | 3.20 | 0.00 | - | 1 | 286 | 18.77% |
| LMT250117C00600000 | 2024-05-03 9:43AM EDT | 600.00 | 2.00 | 1.75 | 2.10 | 0.00 | - | 176 | 592 | 18.98% |
| LMT250117C00620000 | 2024-05-06 11:14AM EDT | 620.00 | 1.25 | 1.15 | 1.45 | 0.00 | - | 101 | 144 | 19.39% |
| LMT250117C00640000 | 2024-04-30 9:56AM EDT | 640.00 | 1.25 | 0.35 | 1.40 | 0.00 | - | 1 | 393 | 20.95% |
| LMT250117C00660000 | 2024-04-24 10:07AM EDT | 660.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | 10 | 143 | 21.48% |
| LMT250117C00680000 | 2024-04-15 2:03PM EDT | 680.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 2 | 133 | 22.21% |
| LMT250117C00700000 | 2024-05-01 2:45PM EDT | 700.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 10 | 333 | 23.17% |
| LMT250117C00720000 | 2024-05-06 12:44PM EDT | 720.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 92 | 23.13% |
| LMT250117C00740000 | 2024-04-23 3:55PM EDT | 740.00 | 0.39 | 0.05 | 0.35 | 0.00 | - | 1 | 294 | 23.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 346 | 44.21% |
| LMT250117P00210000 | 2023-12-27 12:50PM EDT | 210.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 1 | 16 | 47.30% |
| LMT250117P00220000 | 2024-04-25 1:34PM EDT | 220.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 20 | 33 | 40.80% |
| LMT250117P00230000 | 2023-12-12 1:42PM EDT | 230.00 | 0.95 | 0.20 | 1.00 | 0.00 | - | 2 | 52 | 42.75% |
| LMT250117P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 0.36 | 0.10 | 1.00 | 0.00 | - | 1 | 63 | 40.44% |
| LMT250117P00250000 | 2024-04-01 12:32PM EDT | 250.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 38.22% |
| LMT250117P00260000 | 2024-05-07 9:30AM EDT | 260.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 1 | 58 | 33.35% |
| LMT250117P00270000 | 2024-03-27 3:50PM EDT | 270.00 | 0.65 | 0.20 | 2.85 | 0.00 | - | 1 | 35 | 41.35% |
| LMT250117P00280000 | 2024-04-22 10:10AM EDT | 280.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 10 | 78 | 31.49% |
| LMT250117P00290000 | 2024-03-22 3:58PM EDT | 290.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 2 | 205 | 34.17% |
| LMT250117P00300000 | 2024-05-07 10:29AM EDT | 300.00 | 0.91 | 0.20 | 1.15 | 0.00 | - | 1 | 262 | 28.94% |
| LMT250117P00310000 | 2024-05-08 12:51PM EDT | 310.00 | 0.90 | 0.40 | 1.35 | 0.00 | - | 2 | 134 | 27.89% |
| LMT250117P00320000 | 2024-05-02 11:28AM EDT | 320.00 | 1.00 | 0.60 | 1.60 | 0.00 | - | 5 | 340 | 26.91% |
| LMT250117P00330000 | 2024-05-08 10:57AM EDT | 330.00 | 1.41 | 0.85 | 1.90 | 0.00 | - | 1 | 447 | 25.95% |
| LMT250117P00340000 | 2024-05-03 11:34AM EDT | 340.00 | 2.13 | 1.15 | 2.25 | 0.00 | - | 19 | 1,899 | 25.01% |
| LMT250117P00350000 | 2024-05-06 3:59PM EDT | 350.00 | 2.00 | 1.85 | 2.35 | -0.40 | -16.67% | 1 | 277 | 23.38% |
| LMT250117P00360000 | 2024-05-08 2:23PM EDT | 360.00 | 2.50 | 2.25 | 2.50 | 0.00 | - | 1 | 236 | 21.86% |
| LMT250117P00370000 | 2024-05-06 10:45AM EDT | 370.00 | 3.80 | 2.85 | 3.10 | 0.00 | - | 1 | 988 | 21.15% |
| LMT250117P00380000 | 2024-05-07 10:20AM EDT | 380.00 | 4.45 | 3.50 | 3.90 | 0.00 | - | 5 | 334 | 20.54% |
| LMT250117P00390000 | 2024-05-08 9:54AM EDT | 390.00 | 5.10 | 4.50 | 4.90 | 0.00 | - | 1 | 329 | 19.96% |
| LMT250117P00400000 | 2024-05-08 10:01AM EDT | 400.00 | 6.40 | 5.60 | 6.10 | 0.00 | - | 2 | 735 | 19.36% |
| LMT250117P00410000 | 2024-05-06 11:27AM EDT | 410.00 | 8.94 | 7.00 | 7.60 | 0.00 | - | 3 | 361 | 18.80% |
| LMT250117P00420000 | 2024-05-07 12:31PM EDT | 420.00 | 9.80 | 8.80 | 9.40 | 0.00 | - | 100 | 517 | 18.23% |
| LMT250117P00430000 | 2024-05-03 1:08PM EDT | 430.00 | 13.90 | 11.10 | 11.60 | 0.00 | - | 2 | 246 | 17.70% |
| LMT250117P00440000 | 2024-05-03 10:41AM EDT | 440.00 | 18.00 | 13.80 | 14.30 | 0.00 | - | 1 | 517 | 17.22% |
| LMT250117P00450000 | 2024-05-01 11:47AM EDT | 450.00 | 20.60 | 17.00 | 17.50 | 0.00 | - | 11 | 449 | 16.74% |
| LMT250117P00460000 | 2024-05-06 10:48AM EDT | 460.00 | 23.40 | 20.40 | 21.20 | 0.00 | - | 4 | 866 | 16.24% |
| LMT250117P00470000 | 2024-05-07 3:39PM EDT | 470.00 | 26.07 | 24.90 | 25.60 | 0.00 | - | 16 | 118 | 15.81% |
| LMT250117P00480000 | 2024-05-07 10:05AM EDT | 480.00 | 32.40 | 29.80 | 30.40 | 0.00 | - | 2 | 70 | 15.23% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 490.00 | 41.10 | 35.40 | 37.10 | 0.00 | - | 1 | 51 | 15.48% |
| LMT250117P00500000 | 2024-05-08 2:40PM EDT | 500.00 | 43.20 | 41.50 | 42.90 | 0.00 | - | 1 | 154 | 14.69% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 510.00 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 43.27% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 520.00 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 31.03% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 530.00 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 22.37% |
| LMT250117P00540000 | 2024-01-22 1:05PM EDT | 540.00 | 82.60 | 110.00 | 120.00 | 0.00 | - | 3 | 24 | 47.44% |
| LMT250117P00550000 | 2024-04-23 10:23AM EDT | 550.00 | 88.30 | 82.30 | 85.20 | 0.00 | - | 5 | 0 | 15.52% |
| LMT250117P00560000 | 2024-02-05 11:01AM EDT | 560.00 | 138.70 | 124.00 | 132.60 | 0.00 | - | 5 | 0 | 46.15% |
| LMT250117P00570000 | 2023-09-07 2:41PM EDT | 570.00 | 143.80 | 167.50 | 170.80 | 0.00 | - | 12 | 0 | 65.18% |
| LMT250117P00580000 | 2023-09-06 3:58PM EDT | 580.00 | 155.62 | 177.30 | 182.20 | 0.00 | - | 5 | 0 | 67.24% |
| LMT250117P00600000 | 2024-04-16 9:32AM EDT | 600.00 | 144.00 | 131.00 | 134.40 | 0.00 | - | 10 | 0 | 19.83% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250117P00640000 | 2024-04-24 3:17PM EDT | 640.00 | 180.37 | 171.10 | 174.00 | 0.00 | - | 8 | 0 | 22.79% |
| LMT250117P00740000 | 2024-01-18 1:02PM EDT | 740.00 | 284.00 | 313.00 | 323.00 | 0.00 | - | 2 | 0 | 73.39% |
© 2024 Yahoo. All rights reserved.