Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00330000 | 2024-04-17 10:14AM EDT | 330.00 | 137.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 24.12% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-04-12 10:14AM EDT | 370.00 | 104.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 400.00 | 82.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00410000 | 2024-05-08 12:20PM EDT | 410.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00420000 | 2024-05-08 12:35PM EDT | 420.00 | 71.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00430000 | 2024-05-07 11:53AM EDT | 430.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 440.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 450.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00460000 | 2024-04-29 1:40PM EDT | 460.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00470000 | 2024-05-08 12:20PM EDT | 470.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LMT250620C00480000 | 2024-05-08 9:53AM EDT | 480.00 | 36.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LMT250620C00490000 | 2024-05-07 2:59PM EDT | 490.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 500.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620C00510000 | 2024-05-01 9:30AM EDT | 510.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 520.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250620C00530000 | 2024-04-17 12:43PM EDT | 530.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT250620C00540000 | 2024-05-07 2:13PM EDT | 540.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00550000 | 2024-04-26 3:40PM EDT | 550.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00560000 | 2024-05-02 9:40AM EDT | 560.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00570000 | 2024-03-18 10:39AM EDT | 570.00 | 4.10 | 10.30 | 11.30 | 0.00 | - | 1 | 34 | 20.97% |
| LMT250620C00580000 | 2024-04-26 12:39PM EDT | 580.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00600000 | 2024-05-08 12:40PM EDT | 600.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 54.26% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 51.54% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 48.94% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 46.43% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 32.88% |
| LMT250620P00300000 | 2024-03-26 2:40PM EDT | 300.00 | 2.64 | 1.90 | 3.90 | 0.00 | - | 1 | 11 | 29.12% |
| LMT250620P00310000 | 2024-03-14 11:49AM EDT | 310.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 29.26% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT250620P00330000 | 2024-04-04 2:15PM EDT | 330.00 | 5.70 | 3.40 | 4.00 | 0.00 | - | 26 | 69 | 24.09% |
| LMT250620P00340000 | 2024-04-29 11:17AM EDT | 340.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00350000 | 2024-05-03 9:38AM EDT | 350.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00360000 | 2024-04-05 2:40PM EDT | 360.00 | 10.20 | 5.90 | 6.70 | 0.00 | - | 13 | 51 | 22.36% |
| LMT250620P00370000 | 2024-05-06 10:25AM EDT | 370.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| LMT250620P00380000 | 2024-05-03 2:45PM EDT | 380.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT250620P00390000 | 2024-05-06 10:25AM EDT | 390.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| LMT250620P00400000 | 2024-05-07 9:52AM EDT | 400.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250620P00410000 | 2024-05-07 9:54AM EDT | 410.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250620P00420000 | 2024-05-07 10:00AM EDT | 420.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250620P00430000 | 2024-05-08 9:58AM EDT | 430.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 440.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 450.00 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 18.94% |
| LMT250620P00460000 | 2024-05-07 12:41PM EDT | 460.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 470.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 480.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 24.26% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 23.53% |
© 2024 Yahoo. All rights reserved.