Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00430000 | 2024-05-03 12:24PM EDT | 430.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00442500 | 2024-05-03 3:59PM EDT | 442.50 | 19.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 445.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240510C00447500 | 2024-05-07 11:50AM EDT | 447.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 450.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00452500 | 2024-05-07 3:14PM EDT | 452.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00455000 | 2024-05-08 1:55PM EDT | 455.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00457500 | 2024-05-07 3:22PM EDT | 457.50 | 8.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240510C00460000 | 2024-05-08 3:21PM EDT | 460.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00462500 | 2024-05-08 3:17PM EDT | 462.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LMT240510C00465000 | 2024-05-08 3:17PM EDT | 465.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| LMT240510C00467500 | 2024-05-08 3:59PM EDT | 467.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.78% |
| LMT240510C00470000 | 2024-05-08 3:56PM EDT | 470.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 3.13% |
| LMT240510C00472500 | 2024-05-08 3:53PM EDT | 472.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| LMT240510C00475000 | 2024-05-08 2:43PM EDT | 475.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| LMT240510C00477500 | 2024-05-07 11:51AM EDT | 477.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240510C00480000 | 2024-05-08 1:53PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT240510C00482500 | 2024-05-08 9:34AM EDT | 482.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| LMT240510C00485000 | 2024-05-08 2:45PM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00490000 | 2024-05-08 1:07PM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00500000 | 2024-05-08 2:13PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LMT240510C00502500 | 2024-05-03 11:42AM EDT | 502.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00505000 | 2024-05-03 1:08PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00507500 | 2024-05-03 1:17PM EDT | 507.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00510000 | 2024-05-07 9:53AM EDT | 510.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240510P00405000 | 2024-05-08 10:23AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| LMT240510P00410000 | 2024-05-08 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510P00415000 | 2024-05-08 11:24AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LMT240510P00420000 | 2024-05-08 9:50AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LMT240510P00425000 | 2024-05-03 10:21AM EDT | 425.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510P00430000 | 2024-05-08 1:25PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240510P00435000 | 2024-05-08 12:47PM EDT | 435.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240510P00440000 | 2024-05-08 11:14AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510P00442500 | 2024-05-08 9:56AM EDT | 442.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240510P00445000 | 2024-05-08 9:56AM EDT | 445.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| LMT240510P00447500 | 2024-05-08 11:04AM EDT | 447.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240510P00450000 | 2024-05-08 2:48PM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LMT240510P00452500 | 2024-05-08 3:10PM EDT | 452.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| LMT240510P00455000 | 2024-05-08 1:30PM EDT | 455.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240510P00457500 | 2024-05-08 2:46PM EDT | 457.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| LMT240510P00460000 | 2024-05-08 3:10PM EDT | 460.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| LMT240510P00462500 | 2024-05-08 1:55PM EDT | 462.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LMT240510P00465000 | 2024-05-08 3:49PM EDT | 465.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| LMT240510P00467500 | 2024-05-08 2:35PM EDT | 467.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LMT240510P00470000 | 2024-05-08 3:57PM EDT | 470.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.