Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00380000 | 2024-05-02 9:40AM EDT | 380.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240503C00395000 | 2024-04-24 9:33AM EDT | 395.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240503C00400000 | 2024-04-24 9:42AM EDT | 400.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240503C00420000 | 2024-04-30 10:40AM EDT | 420.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00425000 | 2024-04-30 10:38AM EDT | 425.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00430000 | 2024-04-30 10:38AM EDT | 430.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00432500 | 2024-04-30 10:40AM EDT | 432.50 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00435000 | 2024-04-30 10:40AM EDT | 435.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00437500 | 2024-04-30 10:38AM EDT | 437.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00440000 | 2024-04-30 10:40AM EDT | 440.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00442500 | 2024-04-30 10:44AM EDT | 442.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00445000 | 2024-04-30 10:40AM EDT | 445.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00447500 | 2024-05-01 3:35PM EDT | 447.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240503C00450000 | 2024-05-02 3:03PM EDT | 450.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240503C00452500 | 2024-04-30 10:38AM EDT | 452.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503C00455000 | 2024-05-02 3:59PM EDT | 455.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240503C00457500 | 2024-05-02 3:59PM EDT | 457.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT240503C00460000 | 2024-05-02 3:59PM EDT | 460.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LMT240503C00462500 | 2024-05-02 3:59PM EDT | 462.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| LMT240503C00465000 | 2024-05-02 3:59PM EDT | 465.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| LMT240503C00467500 | 2024-05-02 3:59PM EDT | 467.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| LMT240503C00470000 | 2024-05-02 3:59PM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| LMT240503C00472500 | 2024-05-02 3:59PM EDT | 472.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LMT240503C00475000 | 2024-05-02 3:59PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LMT240503C00480000 | 2024-05-02 2:10PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LMT240503C00485000 | 2024-04-30 12:10PM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240503C00490000 | 2024-04-30 2:21PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LMT240503C00495000 | 2024-05-02 10:24AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT240503C00500000 | 2024-04-30 1:05PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LMT240503C00505000 | 2024-04-29 12:50PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240503C00510000 | 2024-04-29 10:29AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240503C00515000 | 2024-04-25 9:49AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240503C00520000 | 2024-04-26 12:52PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LMT240503C00525000 | 2024-04-16 10:20AM EDT | 525.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240503C00540000 | 2024-04-23 11:51AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240503C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240503C00600000 | 2024-04-22 9:30AM EDT | 600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00375000 | 2024-04-09 9:47AM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240503P00380000 | 2024-04-18 12:42PM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT240503P00385000 | 2024-04-16 9:36AM EDT | 385.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LMT240503P00390000 | 2024-04-18 2:18PM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMT240503P00392500 | 2024-04-23 9:32AM EDT | 392.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 400.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LMT240503P00405000 | 2024-04-23 3:15PM EDT | 405.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LMT240503P00410000 | 2024-04-25 3:24PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240503P00415000 | 2024-04-30 3:53PM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT240503P00420000 | 2024-05-02 1:55PM EDT | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240503P00425000 | 2024-04-29 9:44AM EDT | 425.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240503P00430000 | 2024-04-29 1:57PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240503P00432500 | 2024-04-22 1:57PM EDT | 432.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LMT240503P00435000 | 2024-04-26 2:53PM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240503P00437500 | 2024-04-26 9:30AM EDT | 437.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT240503P00440000 | 2024-05-01 1:07PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240503P00442500 | 2024-04-29 10:34AM EDT | 442.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240503P00445000 | 2024-05-02 3:08PM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240503P00447500 | 2024-05-01 11:39AM EDT | 447.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240503P00450000 | 2024-05-02 10:32AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240503P00452500 | 2024-05-01 3:57PM EDT | 452.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT240503P00455000 | 2024-05-02 3:57PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LMT240503P00457500 | 2024-05-02 2:26PM EDT | 457.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| LMT240503P00460000 | 2024-05-02 3:49PM EDT | 460.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LMT240503P00462500 | 2024-05-02 3:48PM EDT | 462.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| LMT240503P00465000 | 2024-05-02 1:43PM EDT | 465.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240503P00467500 | 2024-05-01 2:41PM EDT | 467.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503P00470000 | 2024-04-30 2:15PM EDT | 470.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503P00472500 | 2024-05-01 3:25PM EDT | 472.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240503P00475000 | 2024-04-22 1:33PM EDT | 475.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240503P00480000 | 2024-04-29 9:41AM EDT | 480.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.