Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250321C00300000 | 2024-05-02 12:09PM EDT | 300.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 400.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT250321C00420000 | 2024-05-03 10:20AM EDT | 420.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00440000 | 2024-04-30 9:48AM EDT | 440.00 | 56.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00450000 | 2024-05-06 2:58PM EDT | 450.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00460000 | 2024-05-03 10:04AM EDT | 460.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00470000 | 2024-05-08 9:47AM EDT | 470.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| LMT250321C00480000 | 2024-05-01 3:30PM EDT | 480.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 490.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| LMT250321C00500000 | 2024-05-03 10:21AM EDT | 500.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250321C00510000 | 2024-05-01 3:05PM EDT | 510.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250321C00520000 | 2024-05-06 2:08PM EDT | 520.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 530.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250321C00540000 | 2024-05-07 12:08PM EDT | 540.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250321C00550000 | 2024-04-25 9:45AM EDT | 550.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT250321C00570000 | 2024-04-26 1:09PM EDT | 570.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250321C00580000 | 2024-04-19 11:46AM EDT | 580.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250321C00600000 | 2024-05-06 11:26AM EDT | 600.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT250321C00620000 | 2024-05-03 9:43AM EDT | 620.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| LMT250321C00640000 | 2024-04-12 2:39PM EDT | 640.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| LMT250321C00680000 | 2024-04-18 10:40AM EDT | 680.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 7.20 | 0.00 | - | 3 | 2 | 46.34% |
| LMT250321P00280000 | 2024-04-04 10:58AM EDT | 280.00 | 1.28 | 0.00 | 7.30 | 0.00 | - | 2 | 2 | 44.02% |
| LMT250321P00320000 | 2024-05-09 1:16PM EDT | 320.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250321P00330000 | 2024-05-07 9:32AM EDT | 330.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT250321P00350000 | 2024-05-09 1:00PM EDT | 350.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250321P00360000 | 2024-04-04 12:52PM EDT | 360.00 | 6.19 | 0.75 | 4.90 | 0.00 | - | 2 | 2 | 23.40% |
| LMT250321P00370000 | 2024-05-08 11:28AM EDT | 370.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 390.00 | 10.60 | 5.30 | 11.70 | 0.00 | - | 30 | 24 | 24.60% |
| LMT250321P00400000 | 2024-05-07 2:44PM EDT | 400.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 410.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT250321P00420000 | 2024-05-06 1:19PM EDT | 420.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250321P00430000 | 2024-05-02 12:32PM EDT | 430.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250321P00440000 | 2024-05-01 3:04PM EDT | 440.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250321P00450000 | 2024-05-07 1:55PM EDT | 450.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LMT250321P00460000 | 2024-05-02 10:52AM EDT | 460.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 470.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 480.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 490.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.