Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 335.00 | 0.17 | 0.00 | - | 3 | 66 |
| - | - | - | - | - | 345.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 365.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 370.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 375.00 | 0.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 0.03 | 0.00 | - | 65 | 68 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 1 | 24 |
| 56.05 | 0.00 | - | 1 | 1 | 395.00 | 0.05 | 0.00 | - | 10 | 61 |
| 68.40 | 0.00 | - | 1 | 1 | 400.00 | 0.03 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 405.00 | 0.05 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 410.00 | 0.05 | -0.05 | -50.00% | 5 | 46 |
| 28.10 | 0.00 | - | 2 | 2 | 415.00 | 0.05 | 0.00 | - | 2 | 78 |
| 48.65 | 0.00 | - | 1 | 5 | 420.00 | 0.10 | 0.00 | - | 10 | 116 |
| 37.70 | 0.00 | - | 1 | 6 | 425.00 | 0.07 | 0.00 | - | 1 | 154 |
| 38.83 | 0.00 | - | 1 | 91 | 430.00 | 0.13 | 0.00 | - | 4 | 243 |
| 34.00 | 0.00 | - | 1 | 81 | 435.00 | 0.11 | 0.00 | - | 18 | 291 |
| - | - | - | - | - | 437.50 | 0.17 | 0.00 | - | 10 | 41 |
| 26.60 | 0.00 | - | 1 | 69 | 440.00 | 0.10 | -0.05 | -33.33% | 2 | 218 |
| 27.09 | +4.09 | +17.78% | 1 | 2 | 442.50 | 0.35 | 0.00 | - | 1 | 79 |
| 25.36 | +1.71 | +7.23% | 3 | 144 | 445.00 | 0.13 | -0.03 | -18.75% | 6 | 252 |
| 20.58 | 0.00 | - | 1 | 10 | 447.50 | 0.28 | 0.00 | - | 3 | 51 |
| 20.23 | +1.70 | +9.17% | 8 | 243 | 450.00 | 0.24 | 0.00 | - | 5 | 186 |
| 11.16 | 0.00 | - | - | 12 | 452.50 | 0.29 | 0.00 | - | 1 | 66 |
| 15.10 | +1.36 | +9.90% | 18 | 353 | 455.00 | 0.19 | -0.19 | -50.00% | 11 | 281 |
| 11.40 | 0.00 | - | 2 | 30 | 457.50 | 0.30 | -0.20 | -40.00% | 52 | 85 |
| 10.10 | +0.90 | +9.78% | 12 | 448 | 460.00 | 0.55 | -0.22 | -28.57% | 28 | 246 |
| 8.32 | +1.20 | +16.85% | 4 | 83 | 462.50 | 0.85 | -0.52 | -37.96% | 26 | 186 |
| 5.80 | +0.20 | +3.57% | 46 | 569 | 465.00 | 1.30 | -0.58 | -30.85% | 40 | 238 |
| 3.95 | -0.10 | -2.47% | 21 | 209 | 467.50 | 2.20 | -0.92 | -29.49% | 66 | 47 |
| 3.20 | +0.38 | +13.48% | 194 | 491 | 470.00 | 3.45 | -1.15 | -25.00% | 42 | 47 |
| 1.90 | -0.20 | -9.52% | 44 | 62 | 472.50 | 5.00 | -0.95 | -15.97% | 2 | 5 |
| 1.22 | +0.01 | +0.83% | 94 | 363 | 475.00 | 6.45 | -1.55 | -19.38% | 11 | 33 |
| 0.55 | -0.20 | -26.67% | 53 | 40 | 477.50 | - | - | - | - | - |
| 0.35 | -0.15 | -30.00% | 46 | 653 | 480.00 | 23.33 | 0.00 | - | - | 0 |
| 0.20 | -0.10 | -33.33% | 4 | 202 | 485.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 51 | 380 | 490.00 | - | - | - | - | - |
| 0.23 | +0.08 | +53.33% | 1 | 284 | 495.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 31 | 645 | 500.00 | 58.90 | 0.00 | - | - | 0 |
| 0.10 | +0.02 | +25.00% | 1 | 58 | 505.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 1 | 17 | 510.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 13 | 515.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 25 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 33 | 525.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 16 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 22 | 535.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 30 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 33 | 545.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 20 | 550.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 3 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.