Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719C00230000 | 2024-05-31 2:57PM EDT | 230.00 | 234.80 | 235.40 | 244.10 | -0.20 | -0.09% | 5 | 6 | 125.02% |
| LMT240719C00280000 | 2024-04-02 1:19PM EDT | 280.00 | 176.17 | 180.40 | 188.30 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00375000 | 2024-04-19 9:30AM EDT | 375.00 | 85.90 | 90.90 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 380.00 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00385000 | 2024-05-22 3:44PM EDT | 385.00 | 83.80 | 80.50 | 89.20 | 0.00 | - | 1 | 1 | 45.14% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 390.00 | 64.07 | 78.90 | 81.10 | 0.00 | - | 6 | 6 | 29.32% |
| LMT240719C00395000 | 2024-05-28 11:33AM EDT | 395.00 | 64.83 | 70.60 | 79.10 | 0.00 | - | 1 | 4 | 40.49% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 400.00 | 62.80 | 65.70 | 74.20 | 0.00 | - | 1 | 5 | 38.65% |
| LMT240719C00405000 | 2024-04-05 3:55PM EDT | 405.00 | 57.00 | 58.10 | 60.70 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 410.00 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240719C00415000 | 2024-04-02 11:14AM EDT | 415.00 | 47.50 | 50.40 | 52.90 | 0.00 | - | 1 | 38 | 0.00% |
| LMT240719C00420000 | 2024-05-30 3:59PM EDT | 420.00 | 44.40 | 46.10 | 54.90 | +2.15 | +5.09% | 1 | 80 | 31.82% |
| LMT240719C00425000 | 2024-05-30 2:47PM EDT | 425.00 | 38.10 | 45.10 | 50.10 | 0.00 | - | 2 | 20 | 30.05% |
| LMT240719C00430000 | 2024-05-09 10:16AM EDT | 430.00 | 40.40 | 40.30 | 45.30 | 0.00 | - | 1 | 67 | 28.22% |
| LMT240719C00435000 | 2024-05-23 9:41AM EDT | 435.00 | 36.34 | 35.60 | 40.60 | 0.00 | - | 1 | 75 | 26.54% |
| LMT240719C00440000 | 2024-05-31 1:07PM EDT | 440.00 | 26.65 | 31.00 | 32.60 | +8.56 | +47.32% | 1 | 63 | 17.51% |
| LMT240719C00445000 | 2024-05-31 2:56PM EDT | 445.00 | 23.55 | 26.60 | 28.10 | +8.65 | +58.05% | 1 | 96 | 16.63% |
| LMT240719C00450000 | 2024-05-31 2:12PM EDT | 450.00 | 21.85 | 22.30 | 23.90 | +9.95 | +83.61% | 4 | 348 | 16.09% |
| LMT240719C00455000 | 2024-05-31 3:30PM EDT | 455.00 | 18.00 | 18.40 | 20.30 | +5.00 | +38.46% | 16 | 443 | 16.21% |
| LMT240719C00460000 | 2024-05-31 12:52PM EDT | 460.00 | 12.30 | 14.80 | 16.30 | +1.60 | +14.95% | 17 | 666 | 15.17% |
| LMT240719C00465000 | 2024-05-31 3:49PM EDT | 465.00 | 10.50 | 11.70 | 13.20 | +2.70 | +34.62% | 19 | 675 | 15.08% |
| LMT240719C00470000 | 2024-05-31 3:53PM EDT | 470.00 | 8.50 | 9.00 | 9.90 | +2.24 | +35.78% | 8 | 525 | 14.15% |
| LMT240719C00475000 | 2024-05-31 3:59PM EDT | 475.00 | 7.10 | 6.90 | 7.30 | +2.60 | +57.78% | 688 | 4,993 | 13.67% |
| LMT240719C00480000 | 2024-05-31 3:56PM EDT | 480.00 | 4.90 | 4.90 | 5.90 | +1.70 | +53.12% | 11 | 425 | 14.39% |
| LMT240719C00485000 | 2024-05-31 3:07PM EDT | 485.00 | 2.70 | 3.40 | 4.50 | +0.80 | +42.11% | 13 | 363 | 14.60% |
| LMT240719C00490000 | 2024-05-31 3:49PM EDT | 490.00 | 1.97 | 2.35 | 3.30 | +0.32 | +19.39% | 27 | 473 | 14.64% |
| LMT240719C00495000 | 2024-05-29 2:41PM EDT | 495.00 | 0.50 | 1.60 | 2.40 | 0.00 | - | 10 | 104 | 14.73% |
| LMT240719C00500000 | 2024-05-31 3:17PM EDT | 500.00 | 1.17 | 1.15 | 1.85 | +0.42 | +56.00% | 109 | 4,983 | 15.17% |
| LMT240719C00505000 | 2024-05-31 3:49PM EDT | 505.00 | 0.72 | 0.80 | 1.40 | +0.13 | +22.03% | 25 | 200 | 15.52% |
| LMT240719C00510000 | 2024-05-30 1:50PM EDT | 510.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 132 | 14.62% |
| LMT240719C00515000 | 2024-05-24 11:34AM EDT | 515.00 | 0.54 | 0.25 | 0.80 | 0.00 | - | 1 | 36 | 16.19% |
| LMT240719C00520000 | 2024-05-21 12:57PM EDT | 520.00 | 0.54 | 0.20 | 0.50 | 0.00 | - | 30 | 358 | 15.91% |
| LMT240719C00525000 | 2024-05-23 2:57PM EDT | 525.00 | 0.37 | 0.20 | 0.70 | 0.00 | - | 1 | 204 | 18.27% |
| LMT240719C00530000 | 2024-05-29 3:55PM EDT | 530.00 | 0.20 | 0.20 | 0.70 | 0.00 | - | 5 | 69 | 19.51% |
| LMT240719C00535000 | 2024-04-18 1:32PM EDT | 535.00 | 2.00 | 0.15 | 0.75 | 0.00 | - | 1 | 4 | 21.00% |
| LMT240719C00540000 | 2024-05-06 10:12AM EDT | 540.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 2 | 53 | 21.27% |
| LMT240719C00545000 | 2024-05-03 9:44AM EDT | 545.00 | 0.15 | 0.15 | 0.55 | 0.00 | - | 1 | 5 | 22.05% |
| LMT240719C00550000 | 2024-05-13 11:11AM EDT | 550.00 | 0.15 | 0.15 | 0.55 | 0.00 | - | 2 | 48 | 23.15% |
| LMT240719C00560000 | 2024-05-08 9:31AM EDT | 560.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 40.81% |
| LMT240719C00570000 | 2023-12-14 3:28PM EDT | 570.00 | 1.35 | 1.25 | 1.70 | 0.00 | - | - | 3 | 33.95% |
| LMT240719C00575000 | 2024-04-05 1:57PM EDT | 575.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 29.57% |
| LMT240719C00580000 | 2024-04-15 2:03PM EDT | 580.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 11 | 1 | 29.81% |
| LMT240719C00605000 | 2024-04-19 2:52PM EDT | 605.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LMT240719C00620000 | 2023-11-21 3:32PM EDT | 620.00 | 0.80 | 0.10 | 0.85 | 0.00 | - | - | 1 | 39.55% |
| LMT240719C00640000 | 2024-01-02 11:34AM EDT | 640.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 39.21% |
| LMT240719C00660000 | 2024-04-03 9:30AM EDT | 660.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719P00230000 | 2023-12-22 3:59PM EDT | 230.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 80.81% |
| LMT240719P00240000 | 2023-11-29 3:16PM EDT | 240.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 77.25% |
| LMT240719P00250000 | 2024-02-05 12:42PM EDT | 250.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 69.14% |
| LMT240719P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LMT240719P00275000 | 2024-05-30 10:17AM EDT | 275.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 33 | 33 | 86.91% |
| LMT240719P00280000 | 2024-02-26 10:51AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LMT240719P00285000 | 2023-11-07 3:20PM EDT | 285.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | - | 1 | 69.39% |
| LMT240719P00290000 | 2024-02-14 4:53PM EDT | 290.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 58.45% |
| LMT240719P00295000 | 2024-05-23 10:43AM EDT | 295.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 24 | 77.11% |
| LMT240719P00300000 | 2024-05-23 10:46AM EDT | 300.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 50 | 74.76% |
| LMT240719P00305000 | 2023-11-21 3:30PM EDT | 305.00 | 1.45 | 0.50 | 1.55 | 0.00 | - | - | 1 | 63.04% |
| LMT240719P00310000 | 2024-04-22 10:35AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240719P00315000 | 2024-01-29 1:03PM EDT | 315.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | - | 1 | 52.12% |
| LMT240719P00320000 | 2024-04-22 1:18PM EDT | 320.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240719P00325000 | 2024-03-05 11:45AM EDT | 325.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 50.29% |
| LMT240719P00330000 | 2024-05-20 3:53PM EDT | 330.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 41.50% |
| LMT240719P00335000 | 2024-04-19 10:14AM EDT | 335.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 46.05% |
| LMT240719P00340000 | 2024-04-30 10:25AM EDT | 340.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 41.38% |
| LMT240719P00345000 | 2024-04-16 2:09PM EDT | 345.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 4 | 10 | 41.92% |
| LMT240719P00350000 | 2024-05-24 11:09AM EDT | 350.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 37.28% |
| LMT240719P00355000 | 2024-05-24 2:42PM EDT | 355.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 2 | 11 | 37.92% |
| LMT240719P00360000 | 2024-03-25 9:30AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LMT240719P00365000 | 2024-05-15 12:26PM EDT | 365.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 35.79% |
| LMT240719P00370000 | 2024-04-23 2:43PM EDT | 370.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| LMT240719P00375000 | 2024-05-22 10:36AM EDT | 375.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 32.01% |
| LMT240719P00380000 | 2024-05-22 3:22PM EDT | 380.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 54 | 30.40% |
| LMT240719P00385000 | 2024-05-23 2:33PM EDT | 385.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 2 | 48 | 29.27% |
| LMT240719P00390000 | 2024-05-28 10:34AM EDT | 390.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 121 | 27.69% |
| LMT240719P00395000 | 2024-05-29 3:36PM EDT | 395.00 | 0.43 | 0.15 | 0.60 | 0.00 | - | 1 | 195 | 26.50% |
| LMT240719P00400000 | 2024-05-28 1:21PM EDT | 400.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 1 | 460 | 25.27% |
| LMT240719P00405000 | 2024-04-30 11:49AM EDT | 405.00 | 0.99 | 0.35 | 0.80 | 0.00 | - | 1 | 86 | 24.65% |
| LMT240719P00410000 | 2024-05-23 11:35AM EDT | 410.00 | 0.42 | 0.20 | 0.75 | 0.00 | - | 10 | 139 | 22.69% |
| LMT240719P00415000 | 2024-05-24 2:10PM EDT | 415.00 | 0.55 | 0.25 | 0.80 | 0.00 | - | 10 | 163 | 21.34% |
| LMT240719P00420000 | 2024-05-31 3:49PM EDT | 420.00 | 0.57 | 0.40 | 0.85 | -0.63 | -52.50% | 10 | 199 | 19.95% |
| LMT240719P00425000 | 2024-05-31 3:49PM EDT | 425.00 | 0.77 | 0.60 | 1.15 | -0.30 | -28.04% | 10 | 121 | 19.62% |
| LMT240719P00430000 | 2024-05-31 3:52PM EDT | 430.00 | 1.05 | 0.65 | 1.05 | -0.38 | -26.57% | 11 | 174 | 17.46% |
| LMT240719P00435000 | 2024-05-29 3:52PM EDT | 435.00 | 2.40 | 0.70 | 1.40 | -0.90 | -27.27% | 1 | 154 | 16.96% |
| LMT240719P00440000 | 2024-05-31 2:12PM EDT | 440.00 | 2.24 | 1.50 | 1.75 | -0.46 | -17.04% | 6 | 136 | 16.15% |
| LMT240719P00445000 | 2024-05-31 1:42PM EDT | 445.00 | 3.15 | 1.40 | 2.35 | -0.85 | -21.25% | 1 | 232 | 15.70% |
| LMT240719P00450000 | 2024-05-31 9:36AM EDT | 450.00 | 5.80 | 2.50 | 3.10 | +0.50 | +9.43% | 2 | 163 | 15.17% |
| LMT240719P00455000 | 2024-05-31 2:41PM EDT | 455.00 | 5.30 | 3.60 | 4.20 | -1.60 | -23.19% | 6 | 299 | 14.89% |
| LMT240719P00460000 | 2024-05-30 2:33PM EDT | 460.00 | 9.00 | 5.00 | 5.60 | 0.00 | - | 44 | 256 | 14.60% |
| LMT240719P00465000 | 2024-05-31 2:59PM EDT | 465.00 | 9.20 | 6.70 | 7.60 | -2.30 | -20.00% | 6 | 400 | 14.70% |
| LMT240719P00470000 | 2024-05-28 12:52PM EDT | 470.00 | 13.40 | 8.30 | 10.10 | -2.70 | -16.77% | 1 | 288 | 14.95% |
| LMT240719P00475000 | 2024-05-31 1:20PM EDT | 475.00 | 16.77 | 11.60 | 12.90 | +3.67 | +28.02% | 1 | 28 | 15.07% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 480.00 | 19.80 | 14.60 | 16.20 | 0.00 | - | 1 | 0 | 15.39% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 490.00 | 23.30 | 22.80 | 28.00 | 0.00 | - | 3 | 1 | 23.27% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 500.00 | 36.20 | 46.30 | 51.20 | 0.00 | - | 4 | 4 | 48.52% |
| LMT240719P00505000 | 2023-12-08 11:26AM EDT | 505.00 | 56.77 | 49.70 | 54.00 | 0.00 | - | - | 1 | 47.63% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 520.00 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 94.07% |
| LMT240719P00660000 | 2024-01-26 4:25PM EDT | 660.00 | 231.00 | 227.40 | 235.60 | 0.00 | - | 4 | 0 | 138.41% |
© 2024 Yahoo. All rights reserved.