Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00250000 | 2024-04-19 9:50AM EDT | 250.00 | 211.80 | 213.00 | 221.30 | 0.00 | - | 2 | 2 | 61.26% |
| LMT240920C00300000 | 2024-01-23 12:11PM EDT | 300.00 | 150.00 | 127.00 | 134.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00340000 | 2024-05-30 10:57AM EDT | 340.00 | 123.60 | 134.00 | 135.60 | 0.00 | - | 1 | 2 | 48.97% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 350.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00355000 | 2024-05-31 11:10AM EDT | 355.00 | 110.55 | 119.30 | 120.90 | 0.00 | - | 1 | 0 | 44.62% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 370.00 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00375000 | 2024-04-15 2:36PM EDT | 375.00 | 90.70 | 89.90 | 97.20 | 0.00 | - | 1 | 2 | 28.80% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 380.00 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 0.00% |
| LMT240920C00395000 | 2024-04-04 3:16PM EDT | 395.00 | 70.34 | 71.70 | 74.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00400000 | 2024-06-05 3:48PM EDT | 400.00 | 71.71 | 75.40 | 77.10 | 0.00 | - | 1 | 20 | 32.08% |
| LMT240920C00405000 | 2024-06-04 1:47PM EDT | 405.00 | 69.90 | 70.60 | 72.30 | 0.00 | - | 2 | 2 | 30.76% |
| LMT240920C00415000 | 2024-04-29 10:57AM EDT | 415.00 | 58.85 | 45.40 | 46.80 | 0.00 | - | 1 | 8 | 0.00% |
| LMT240920C00420000 | 2024-05-20 3:57PM EDT | 420.00 | 52.80 | 56.90 | 58.10 | 0.00 | - | 6 | 36 | 26.92% |
| LMT240920C00425000 | 2024-06-04 12:00PM EDT | 425.00 | 51.15 | 51.90 | 53.40 | 0.00 | - | 1 | 76 | 25.61% |
| LMT240920C00430000 | 2024-05-31 12:19PM EDT | 430.00 | 40.55 | 47.80 | 49.00 | 0.00 | - | 1 | 47 | 24.67% |
| LMT240920C00435000 | 2024-06-07 2:46PM EDT | 435.00 | 48.00 | 43.30 | 44.60 | +18.32 | +61.73% | 1 | 40 | 23.63% |
| LMT240920C00440000 | 2024-05-30 2:15PM EDT | 440.00 | 43.00 | 39.00 | 40.40 | +12.28 | +39.97% | 1 | 93 | 22.76% |
| LMT240920C00445000 | 2024-05-24 10:06AM EDT | 445.00 | 31.40 | 35.00 | 36.30 | 0.00 | - | 2 | 29 | 21.90% |
| LMT240920C00450000 | 2024-06-07 2:44PM EDT | 450.00 | 35.18 | 31.10 | 32.40 | +3.08 | +9.60% | 1 | 110 | 21.14% |
| LMT240920C00455000 | 2024-06-04 1:55PM EDT | 455.00 | 27.50 | 27.30 | 28.70 | 0.00 | - | 1 | 74 | 20.46% |
| LMT240920C00460000 | 2024-06-07 3:25PM EDT | 460.00 | 26.25 | 24.00 | 25.20 | +3.35 | +14.63% | 11 | 104 | 19.82% |
| LMT240920C00465000 | 2024-06-07 3:26PM EDT | 465.00 | 23.07 | 20.80 | 22.00 | +3.47 | +17.70% | 4 | 99 | 19.32% |
| LMT240920C00470000 | 2024-06-07 2:18PM EDT | 470.00 | 20.14 | 17.70 | 19.10 | +3.34 | +19.88% | 27 | 493 | 18.93% |
| LMT240920C00475000 | 2024-06-07 3:30PM EDT | 475.00 | 16.00 | 15.10 | 15.80 | +2.30 | +16.79% | 86 | 448 | 17.93% |
| LMT240920C00480000 | 2024-06-07 3:48PM EDT | 480.00 | 13.55 | 12.60 | 13.40 | +1.85 | +15.81% | 206 | 615 | 17.62% |
| LMT240920C00485000 | 2024-06-06 12:44PM EDT | 485.00 | 12.50 | 10.50 | 11.50 | +2.70 | +27.55% | 2 | 289 | 17.58% |
| LMT240920C00490000 | 2024-06-07 3:48PM EDT | 490.00 | 9.43 | 8.60 | 9.10 | +1.73 | +22.47% | 475 | 530 | 16.79% |
| LMT240920C00495000 | 2024-06-07 3:24PM EDT | 495.00 | 8.30 | 7.10 | 7.70 | +2.10 | +33.87% | 3 | 169 | 16.83% |
| LMT240920C00500000 | 2024-06-07 2:26PM EDT | 500.00 | 7.00 | 5.80 | 6.40 | +1.80 | +34.62% | 118 | 628 | 16.78% |
| LMT240920C00505000 | 2024-06-06 12:09PM EDT | 505.00 | 4.40 | 4.70 | 5.20 | 0.00 | - | 4 | 65 | 16.62% |
| LMT240920C00510000 | 2024-06-07 3:50PM EDT | 510.00 | 4.00 | 3.80 | 4.20 | +0.60 | +17.65% | 2 | 229 | 16.50% |
| LMT240920C00515000 | 2024-06-05 10:28AM EDT | 515.00 | 2.53 | 3.00 | 3.50 | 0.00 | - | 1 | 45 | 16.62% |
| LMT240920C00520000 | 2024-06-07 12:20PM EDT | 520.00 | 2.80 | 2.40 | 2.90 | +0.59 | +26.70% | 8 | 112 | 16.72% |
| LMT240920C00525000 | 2024-06-07 1:59PM EDT | 525.00 | 2.40 | 2.00 | 2.35 | +0.40 | +20.00% | 1 | 44 | 16.73% |
| LMT240920C00530000 | 2024-05-28 9:30AM EDT | 530.00 | 1.45 | 1.55 | 2.00 | 0.00 | - | 1 | 61 | 16.98% |
| LMT240920C00535000 | 2024-05-03 11:36AM EDT | 535.00 | 1.86 | 1.25 | 1.95 | 0.00 | - | 1 | 31 | 17.82% |
| LMT240920C00540000 | 2024-06-05 12:48PM EDT | 540.00 | 0.94 | 0.90 | 1.35 | 0.00 | - | 3 | 312 | 17.18% |
| LMT240920C00545000 | 2024-06-07 3:43PM EDT | 545.00 | 1.06 | 0.70 | 1.15 | +0.11 | +11.58% | 2 | 2,089 | 17.43% |
| LMT240920C00550000 | 2024-05-30 10:51AM EDT | 550.00 | 0.70 | 0.70 | 1.05 | 0.00 | - | 1 | 53 | 17.91% |
| LMT240920C00555000 | 2024-05-22 2:06PM EDT | 555.00 | 0.75 | 0.40 | 1.15 | 0.00 | - | 1 | 10 | 19.07% |
| LMT240920C00560000 | 2024-05-21 12:34PM EDT | 560.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 1 | 8 | 19.51% |
| LMT240920C00565000 | 2024-05-13 11:57AM EDT | 565.00 | 0.40 | 0.25 | 0.95 | 0.00 | - | 1 | 7 | 19.89% |
| LMT240920C00570000 | 2024-04-15 9:32AM EDT | 570.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240920C00575000 | 2024-05-29 12:43PM EDT | 575.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | - | 4 | 20.95% |
| LMT240920C00580000 | 2024-04-22 11:42AM EDT | 580.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240920C00585000 | 2024-02-01 1:48PM EDT | 585.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 21.63% |
| LMT240920C00590000 | 2024-05-21 2:14PM EDT | 590.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 22.57% |
| LMT240920C00600000 | 2024-05-01 2:44PM EDT | 600.00 | 0.57 | 0.25 | 0.80 | 0.00 | - | 1 | 3 | 24.18% |
| LMT240920C00620000 | 2024-05-08 3:14PM EDT | 620.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 6 | 25.57% |
| LMT240920C00640000 | 2024-04-26 11:14AM EDT | 640.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 1 | 28.32% |
| LMT240920C00660000 | 2024-02-08 11:07AM EDT | 660.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 30.26% |
| LMT240920C00680000 | 2024-05-01 10:41AM EDT | 680.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 84 | 46.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00220000 | 2024-02-26 4:25PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 56.84% |
| LMT240920P00230000 | 2023-12-01 10:37AM EDT | 230.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 59.47% |
| LMT240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LMT240920P00250000 | 2024-05-29 11:10AM EDT | 250.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 51.37% |
| LMT240920P00270000 | 2024-01-24 11:38AM EDT | 270.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | - | 1 | 50.34% |
| LMT240920P00275000 | 2024-06-03 10:22AM EDT | 275.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 69 | 45.07% |
| LMT240920P00295000 | 2024-05-07 1:58PM EDT | 295.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 41.02% |
| LMT240920P00300000 | 2024-03-15 9:30AM EDT | 300.00 | 0.50 | 0.25 | 1.10 | 0.00 | - | 1 | 15 | 45.00% |
| LMT240920P00305000 | 2024-05-02 1:35PM EDT | 305.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 32 | 39.45% |
| LMT240920P00310000 | 2024-06-03 2:14PM EDT | 310.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 37.11% |
| LMT240920P00315000 | 2024-05-10 10:39AM EDT | 315.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 35.84% |
| LMT240920P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 2 | 92 | 36.04% |
| LMT240920P00325000 | 2024-04-08 11:19AM EDT | 325.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 35.18% |
| LMT240920P00330000 | 2024-06-03 1:57PM EDT | 330.00 | 0.28 | 0.10 | 0.45 | 0.00 | - | 2 | 7 | 31.67% |
| LMT240920P00335000 | 2024-05-01 10:09AM EDT | 335.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 32.67% |
| LMT240920P00340000 | 2024-05-07 3:28PM EDT | 340.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 30.64% |
| LMT240920P00345000 | 2024-06-05 10:31AM EDT | 345.00 | 0.25 | 0.25 | 0.55 | 0.00 | - | 1 | 128 | 29.04% |
| LMT240920P00350000 | 2024-06-03 10:23AM EDT | 350.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 2 | 202 | 28.26% |
| LMT240920P00355000 | 2024-05-10 3:41PM EDT | 355.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 3 | 108 | 27.09% |
| LMT240920P00360000 | 2024-04-24 12:47PM EDT | 360.00 | 1.09 | 0.20 | 0.90 | 0.00 | - | 2 | 69 | 27.82% |
| LMT240920P00365000 | 2024-05-30 1:48PM EDT | 365.00 | 0.50 | 0.20 | 0.70 | -0.15 | -23.08% | 1 | 16 | 25.44% |
| LMT240920P00370000 | 2024-05-31 9:30AM EDT | 370.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 2 | 101 | 24.57% |
| LMT240920P00375000 | 2024-04-22 2:45PM EDT | 375.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240920P00380000 | 2024-05-21 10:44AM EDT | 380.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 2 | 1,159 | 21.97% |
| LMT240920P00385000 | 2024-05-21 10:23AM EDT | 385.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 20 | 159 | 22.52% |
| LMT240920P00390000 | 2024-06-07 3:31PM EDT | 390.00 | 0.75 | 0.35 | 0.90 | -0.39 | -34.21% | 3 | 132 | 20.68% |
| LMT240920P00395000 | 2024-05-23 3:17PM EDT | 395.00 | 1.10 | 0.50 | 1.25 | 0.00 | - | 2 | 53 | 20.90% |
| LMT240920P00400000 | 2024-06-05 2:23PM EDT | 400.00 | 1.18 | 0.70 | 1.15 | 0.00 | - | 10 | 284 | 19.32% |
| LMT240920P00405000 | 2024-05-16 2:58PM EDT | 405.00 | 1.77 | 1.15 | 1.30 | 0.00 | - | 2 | 37 | 18.63% |
| LMT240920P00410000 | 2024-06-07 10:48AM EDT | 410.00 | 1.27 | 1.30 | 1.60 | -0.71 | -35.86% | 7 | 56 | 18.31% |
| LMT240920P00415000 | 2024-06-07 2:37PM EDT | 415.00 | 1.50 | 1.60 | 1.90 | -0.66 | -30.56% | 2 | 36 | 17.82% |
| LMT240920P00420000 | 2024-06-07 12:42PM EDT | 420.00 | 1.73 | 1.85 | 2.25 | -0.72 | -29.39% | 3 | 279 | 17.32% |
| LMT240920P00425000 | 2024-06-05 2:56PM EDT | 425.00 | 2.89 | 2.35 | 2.75 | 0.00 | - | 2 | 95 | 16.99% |
| LMT240920P00430000 | 2024-06-07 2:37PM EDT | 430.00 | 2.63 | 2.80 | 3.20 | -0.72 | -21.49% | 2 | 78 | 16.40% |
| LMT240920P00435000 | 2024-06-04 1:15PM EDT | 435.00 | 4.10 | 3.50 | 3.90 | 0.00 | - | 1 | 70 | 16.07% |
| LMT240920P00440000 | 2024-06-06 10:09AM EDT | 440.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 1 | 105 | 15.55% |
| LMT240920P00445000 | 2024-06-05 10:22AM EDT | 445.00 | 4.60 | 5.20 | 5.60 | -2.20 | -32.35% | 1 | 38 | 15.25% |
| LMT240920P00450000 | 2024-06-07 11:25AM EDT | 450.00 | 5.70 | 6.20 | 6.70 | -1.10 | -16.18% | 8 | 77 | 14.85% |
| LMT240920P00455000 | 2024-06-07 3:46PM EDT | 455.00 | 7.50 | 7.60 | 8.00 | -1.30 | -14.77% | 13 | 102 | 14.47% |
| LMT240920P00460000 | 2024-06-06 11:40AM EDT | 460.00 | 9.70 | 9.10 | 9.60 | 0.00 | - | 1 | 163 | 14.17% |
| LMT240920P00465000 | 2024-06-07 1:08PM EDT | 465.00 | 9.55 | 10.80 | 12.10 | -3.25 | -25.39% | 1 | 109 | 14.52% |
| LMT240920P00470000 | 2024-06-06 2:50PM EDT | 470.00 | 11.40 | 13.10 | 13.60 | -3.10 | -21.38% | 1 | 115 | 13.60% |
| LMT240920P00475000 | 2024-06-07 2:23PM EDT | 475.00 | 13.60 | 15.40 | 16.00 | -3.20 | -19.05% | 4 | 35 | 13.29% |
| LMT240920P00480000 | 2024-06-04 3:59PM EDT | 480.00 | 15.70 | 18.10 | 18.60 | -3.30 | -17.37% | 4 | 39 | 12.88% |
| LMT240920P00485000 | 2024-05-06 10:00AM EDT | 485.00 | 30.20 | 23.40 | 25.10 | 0.00 | - | - | 1 | 16.28% |
| LMT240920P00490000 | 2024-05-21 11:47AM EDT | 490.00 | 27.90 | 23.70 | 25.10 | 0.00 | - | 1 | 7 | 12.46% |
| LMT240920P00495000 | 2024-05-06 10:02AM EDT | 495.00 | 37.80 | 30.60 | 31.90 | 0.00 | - | 2 | 3 | 16.08% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 500.00 | 41.00 | 34.60 | 36.30 | 0.00 | - | 14 | 8 | 16.83% |
| LMT240920P00505000 | 2024-05-06 10:01AM EDT | 505.00 | 46.20 | 39.10 | 41.30 | 0.00 | - | - | 2 | 18.23% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 510.00 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 66.78% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 530.00 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 55.62% |
| LMT240920P00535000 | 2024-02-16 4:38PM EDT | 535.00 | 113.45 | 94.10 | 103.70 | 0.00 | - | 4 | 0 | 57.10% |
| LMT240920P00540000 | 2024-04-25 2:13PM EDT | 540.00 | 77.45 | 74.20 | 77.10 | 0.00 | - | - | 1 | 27.95% |
| LMT240920P00580000 | 2024-04-15 2:36PM EDT | 580.00 | 122.00 | 116.10 | 121.60 | 0.00 | - | - | 0 | 42.91% |
| LMT240920P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.90 | 255.50 | 0.00 | - | 2 | 0 | 98.39% |
© 2024 Yahoo. All rights reserved.