Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220C00340000 | 2024-05-30 10:57AM EDT | 340.00 | 125.85 | 130.00 | 138.20 | 0.00 | - | 1 | 1 | 39.26% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 400.00 | 75.78 | 74.20 | 80.40 | 0.00 | - | - | 1 | 26.63% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 440.00 | 44.17 | 43.10 | 44.70 | 0.00 | - | - | 1 | 19.84% |
| LMT241220C00450000 | 2024-05-16 3:52PM EDT | 450.00 | 38.00 | 37.40 | 39.10 | 0.00 | - | 8 | 8 | 20.28% |
| LMT241220C00455000 | 2024-05-16 12:35PM EDT | 455.00 | 35.10 | 34.10 | 36.00 | 0.00 | - | 1 | 2 | 20.10% |
| LMT241220C00460000 | 2024-05-15 9:35AM EDT | 460.00 | 31.87 | 31.00 | 33.00 | 0.00 | - | 1 | 25 | 19.90% |
| LMT241220C00465000 | 2024-05-30 3:45PM EDT | 465.00 | 24.00 | 27.90 | 30.00 | 0.00 | - | 1 | 11 | 19.59% |
| LMT241220C00470000 | 2024-05-20 11:32AM EDT | 470.00 | 26.30 | 25.30 | 27.00 | 0.00 | - | 2 | 17 | 19.19% |
| LMT241220C00475000 | 2024-05-15 12:16PM EDT | 475.00 | 23.20 | 22.80 | 24.20 | 0.00 | - | 1 | 6 | 18.83% |
| LMT241220C00480000 | 2024-05-31 3:31PM EDT | 480.00 | 18.76 | 20.60 | 21.80 | +2.26 | +13.70% | 30 | 44 | 18.65% |
| LMT241220C00485000 | 2024-05-07 3:19PM EDT | 485.00 | 20.06 | 18.10 | 19.90 | 0.00 | - | 2 | 16 | 18.72% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 490.00 | 18.90 | 15.90 | 17.60 | 0.00 | - | 22 | 43 | 18.40% |
| LMT241220C00495000 | 2024-05-02 10:03AM EDT | 495.00 | 16.20 | 14.20 | 15.70 | 0.00 | - | - | 2 | 18.26% |
| LMT241220C00500000 | 2024-05-28 10:15AM EDT | 500.00 | 10.50 | 12.50 | 13.70 | 0.00 | - | 10 | 1,380 | 17.93% |
| LMT241220C00505000 | 2024-05-28 11:15AM EDT | 505.00 | 9.00 | 10.90 | 12.20 | 0.00 | - | 2 | 2 | 17.88% |
| LMT241220C00510000 | 2024-05-29 9:45AM EDT | 510.00 | 6.50 | 9.70 | 10.50 | 0.00 | - | 2 | 4 | 17.56% |
| LMT241220C00515000 | 2024-05-08 12:32PM EDT | 515.00 | 10.40 | 8.50 | 9.80 | 0.00 | - | - | 5 | 17.98% |
| LMT241220C00520000 | 2024-05-15 10:17AM EDT | 520.00 | 8.20 | 7.30 | 8.50 | 0.00 | - | 3 | 7 | 17.79% |
| LMT241220C00525000 | 2024-05-29 9:54AM EDT | 525.00 | 4.00 | 6.40 | 7.20 | 0.00 | - | 53 | 60 | 17.48% |
| LMT241220C00530000 | 2024-05-24 10:20AM EDT | 530.00 | 5.50 | 5.50 | 6.50 | 0.00 | - | 1 | 8 | 17.64% |
| LMT241220C00535000 | 2024-05-30 1:00PM EDT | 535.00 | 4.00 | 4.70 | 5.70 | +0.10 | +2.56% | 1 | 22 | 17.62% |
| LMT241220C00540000 | 2024-05-10 3:54PM EDT | 540.00 | 5.95 | 4.10 | 5.20 | 0.00 | - | - | 5 | 17.85% |
| LMT241220C00545000 | 2024-05-10 9:45AM EDT | 545.00 | 5.40 | 3.50 | 4.40 | 0.00 | - | 1 | 15 | 17.65% |
| LMT241220C00550000 | 2024-05-20 3:01PM EDT | 550.00 | 3.50 | 2.95 | 3.50 | 0.00 | - | 1 | 1 | 17.18% |
| LMT241220C00555000 | 2024-05-30 12:35PM EDT | 555.00 | 2.20 | 2.55 | 3.20 | 0.00 | - | 1 | 2 | 17.43% |
| LMT241220C00560000 | 2024-05-22 10:04AM EDT | 560.00 | 2.85 | 2.20 | 3.20 | 0.00 | - | - | 0 | 18.10% |
| LMT241220C00580000 | 2024-05-22 2:21PM EDT | 580.00 | 1.58 | 1.10 | 1.75 | 0.00 | - | - | 1 | 17.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220P00240000 | 2024-05-24 11:55AM EDT | 240.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 52.43% |
| LMT241220P00330000 | 2024-05-28 12:38PM EDT | 330.00 | 0.77 | 0.40 | 1.20 | 0.00 | - | 30 | 31 | 26.81% |
| LMT241220P00350000 | 2024-05-14 11:34AM EDT | 350.00 | 1.37 | 0.80 | 1.65 | 0.00 | - | 1 | 63 | 24.51% |
| LMT241220P00370000 | 2024-05-06 10:26AM EDT | 370.00 | 3.13 | 1.55 | 2.00 | 0.00 | - | - | 30 | 21.58% |
| LMT241220P00375000 | 2024-05-28 1:11PM EDT | 375.00 | 2.50 | 1.85 | 2.60 | 0.00 | - | 1 | 29 | 21.94% |
| LMT241220P00380000 | 2024-05-16 11:02AM EDT | 380.00 | 3.55 | 2.10 | 2.40 | 0.00 | - | 9 | 11 | 20.52% |
| LMT241220P00385000 | 2024-05-16 3:03PM EDT | 385.00 | 2.99 | 2.35 | 3.10 | 0.00 | - | 5 | 10 | 20.88% |
| LMT241220P00390000 | 2024-05-30 10:45AM EDT | 390.00 | 3.48 | 2.75 | 3.10 | 0.00 | - | 1 | 25 | 19.86% |
| LMT241220P00395000 | 2024-05-15 1:44PM EDT | 395.00 | 4.20 | 3.10 | 3.50 | 0.00 | - | 1 | 34 | 19.49% |
| LMT241220P00400000 | 2024-05-24 2:44PM EDT | 400.00 | 4.10 | 1.80 | 4.30 | 0.00 | - | 13 | 7 | 19.64% |
| LMT241220P00405000 | 2024-05-31 10:35AM EDT | 405.00 | 5.00 | 4.00 | 4.50 | -1.40 | -21.88% | 1 | 1 | 18.84% |
| LMT241220P00410000 | 2024-05-30 1:48PM EDT | 410.00 | 5.93 | 4.60 | 5.10 | 0.00 | - | 6 | 6 | 18.52% |
| LMT241220P00415000 | 2024-05-30 9:38AM EDT | 415.00 | 6.93 | 5.30 | 6.10 | 0.00 | - | 2 | 10 | 18.58% |
| LMT241220P00420000 | 2024-05-29 9:57AM EDT | 420.00 | 8.68 | 6.00 | 6.50 | 0.00 | - | 4 | 29 | 17.86% |
| LMT241220P00425000 | 2024-05-30 10:18AM EDT | 425.00 | 8.60 | 4.20 | 7.40 | 0.00 | - | 2 | 5 | 17.61% |
| LMT241220P00430000 | 2024-05-22 10:59AM EDT | 430.00 | 8.53 | 7.00 | 8.40 | 0.00 | - | 1 | 198 | 17.35% |
| LMT241220P00435000 | 2024-05-22 1:39PM EDT | 435.00 | 9.70 | 8.10 | 9.60 | 0.00 | - | 1 | 17 | 17.18% |
| LMT241220P00440000 | 2024-05-23 12:53PM EDT | 440.00 | 11.00 | 9.30 | 10.80 | 0.00 | - | 1 | 7 | 16.89% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 445.00 | 13.90 | 10.60 | 12.20 | 0.00 | - | 4 | 4 | 16.66% |
| LMT241220P00450000 | 2024-05-24 3:13PM EDT | 450.00 | 14.62 | 12.00 | 13.70 | 0.00 | - | 1 | 8 | 16.39% |
| LMT241220P00455000 | 2024-05-02 10:02AM EDT | 455.00 | 21.50 | 13.70 | 15.40 | 0.00 | - | - | 4 | 16.17% |
| LMT241220P00460000 | 2024-05-15 9:32AM EDT | 460.00 | 19.30 | 15.50 | 17.20 | 0.00 | - | 2 | 8 | 15.90% |
| LMT241220P00465000 | 2024-05-31 3:32PM EDT | 465.00 | 21.00 | 17.50 | 19.80 | -2.80 | -11.76% | 8 | 14 | 16.10% |
| LMT241220P00470000 | 2024-05-28 10:54AM EDT | 470.00 | 25.80 | 19.70 | 21.90 | 0.00 | - | 10 | 19 | 15.80% |
| LMT241220P00475000 | 2024-05-16 11:02AM EDT | 475.00 | 27.80 | 22.50 | 24.40 | 0.00 | - | - | 2 | 15.66% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 480.00 | 30.30 | 24.60 | 26.80 | 0.00 | - | 2 | 2 | 15.32% |
| LMT241220P00485000 | 2024-05-16 11:02AM EDT | 485.00 | 34.40 | 27.50 | 29.90 | 0.00 | - | - | 7 | 15.35% |
| LMT241220P00495000 | 2024-05-09 10:24AM EDT | 495.00 | 37.89 | 34.00 | 36.10 | 0.00 | - | 1 | 24 | 15.04% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 500.00 | 49.10 | 39.80 | 42.50 | 0.00 | - | 10 | 5 | 17.29% |
© 2024 Yahoo. All rights reserved.