Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-06-03 10:24AM EDT | 200.00 | 271.10 | 256.60 | 262.40 | 0.00 | - | 1 | 62 | 54.57% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 0.00% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 221.30 | 228.30 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-05-13 11:37AM EDT | 230.00 | 243.00 | 231.30 | 233.80 | 0.00 | - | 1 | 4 | 59.32% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 62.84% |
| LMT250117C00250000 | 2024-05-15 1:01PM EDT | 250.00 | 217.70 | 210.90 | 213.60 | 0.00 | - | 2 | 3 | 52.25% |
| LMT250117C00260000 | 2023-09-06 3:39PM EDT | 260.00 | 174.50 | 146.90 | 152.80 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 176.90 | 183.30 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00280000 | 2024-02-01 10:57AM EDT | 280.00 | 154.13 | 149.40 | 158.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00300000 | 2024-02-23 12:35PM EDT | 300.00 | 136.00 | 147.00 | 156.00 | 0.00 | - | 2 | 27 | 0.00% |
| LMT250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 159.38 | 156.10 | 163.90 | 0.00 | - | 2 | 59 | 50.00% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 6 | 4 | 0.00% |
| LMT250117C00330000 | 2024-05-03 10:40AM EDT | 330.00 | 134.00 | 139.70 | 148.00 | 0.00 | - | 1 | 8 | 54.06% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 124.30 | 133.00 | 0.00 | - | 1 | 1 | 45.00% |
| LMT250117C00350000 | 2024-05-30 1:33PM EDT | 350.00 | 117.08 | 111.50 | 117.40 | 0.00 | - | 1 | 102 | 35.11% |
| LMT250117C00360000 | 2024-04-05 11:07AM EDT | 360.00 | 104.37 | 108.40 | 112.50 | 0.00 | - | 1 | 9 | 38.59% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 370.00 | 95.90 | 99.30 | 103.60 | 0.00 | - | 3 | 16 | 36.93% |
| LMT250117C00380000 | 2024-06-03 2:51PM EDT | 380.00 | 97.80 | 86.50 | 88.90 | 0.00 | - | 2 | 11 | 29.11% |
| LMT250117C00390000 | 2024-05-29 2:33PM EDT | 390.00 | 73.55 | 77.90 | 80.80 | 0.00 | - | 1 | 22 | 28.48% |
| LMT250117C00400000 | 2024-06-11 2:25PM EDT | 400.00 | 75.60 | 69.50 | 71.30 | 0.00 | - | 1 | 346 | 26.26% |
| LMT250117C00410000 | 2024-05-15 3:37PM EDT | 410.00 | 67.70 | 60.40 | 63.70 | 0.00 | - | 1 | 18 | 25.69% |
| LMT250117C00420000 | 2024-06-07 9:57AM EDT | 420.00 | 65.72 | 52.40 | 55.70 | 0.00 | - | 1 | 366 | 24.51% |
| LMT250117C00430000 | 2024-06-12 9:45AM EDT | 430.00 | 49.30 | 45.60 | 48.10 | 0.00 | - | 1 | 174 | 23.41% |
| LMT250117C00440000 | 2024-06-13 2:49PM EDT | 440.00 | 37.85 | 38.60 | 40.90 | -2.30 | -5.73% | 2 | 611 | 22.36% |
| LMT250117C00450000 | 2024-06-13 11:51AM EDT | 450.00 | 32.30 | 32.20 | 34.00 | 0.00 | - | 1 | 373 | 21.23% |
| LMT250117C00460000 | 2024-06-13 1:10PM EDT | 460.00 | 27.00 | 26.40 | 28.00 | 0.00 | - | 1 | 784 | 20.42% |
| LMT250117C00470000 | 2024-06-14 12:43PM EDT | 470.00 | 20.81 | 21.30 | 22.80 | -1.09 | -4.98% | 1 | 206 | 19.80% |
| LMT250117C00480000 | 2024-06-10 9:48AM EDT | 480.00 | 23.81 | 16.80 | 18.10 | 0.00 | - | 1 | 877 | 19.13% |
| LMT250117C00490000 | 2024-06-14 10:01AM EDT | 490.00 | 12.50 | 13.10 | 14.50 | -0.76 | -5.73% | 51 | 982 | 18.85% |
| LMT250117C00500000 | 2024-06-11 3:48PM EDT | 500.00 | 9.90 | 10.00 | 11.40 | -2.90 | -22.66% | 1 | 388 | 18.56% |
| LMT250117C00510000 | 2024-06-11 3:54PM EDT | 510.00 | 9.70 | 7.60 | 8.40 | 0.00 | - | 1 | 489 | 17.91% |
| LMT250117C00520000 | 2024-06-12 10:07AM EDT | 520.00 | 6.90 | 5.60 | 7.10 | 0.00 | - | 1 | 651 | 18.42% |
| LMT250117C00530000 | 2024-06-14 12:33PM EDT | 530.00 | 4.45 | 4.20 | 4.90 | -0.76 | -14.59% | 1 | 481 | 17.65% |
| LMT250117C00540000 | 2024-06-14 9:37AM EDT | 540.00 | 3.33 | 3.20 | 3.70 | -0.48 | -12.60% | 4 | 989 | 17.57% |
| LMT250117C00550000 | 2024-06-11 9:35AM EDT | 550.00 | 3.75 | 2.30 | 2.85 | 0.00 | - | 1 | 1,082 | 17.64% |
| LMT250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 6.25% |
| LMT250117C00570000 | 2024-06-10 12:23PM EDT | 570.00 | 2.21 | 1.15 | 2.45 | 0.00 | - | 3 | 218 | 19.37% |
| LMT250117C00580000 | 2024-06-10 9:35AM EDT | 580.00 | 2.10 | 0.55 | 2.10 | 0.00 | - | 1 | 280 | 19.82% |
| LMT250117C00600000 | 2024-05-22 3:31PM EDT | 600.00 | 1.35 | 0.40 | 1.50 | 0.00 | - | 4 | 589 | 20.50% |
| LMT250117C00620000 | 2024-05-13 11:34AM EDT | 620.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | 1 | 144 | 21.20% |
| LMT250117C00640000 | 2024-06-14 3:52PM EDT | 640.00 | 0.60 | 0.30 | 0.60 | -0.65 | -52.00% | 1 | 393 | 20.85% |
| LMT250117C00660000 | 2024-06-14 10:31AM EDT | 660.00 | 0.50 | 0.35 | 0.70 | -0.40 | -44.44% | 20 | 143 | 22.95% |
| LMT250117C00680000 | 2024-06-14 3:58PM EDT | 680.00 | 0.35 | 0.15 | 0.75 | +0.05 | +16.67% | 5 | 132 | 24.74% |
| LMT250117C00700000 | 2024-06-04 1:38PM EDT | 700.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 10 | 344 | 26.22% |
| LMT250117C00720000 | 2024-06-07 2:03PM EDT | 720.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 91 | 26.12% |
| LMT250117C00740000 | 2024-06-14 12:18PM EDT | 740.00 | 0.25 | 0.10 | 0.70 | +0.10 | +66.67% | 1 | 293 | 28.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-06-07 3:45PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 341 | 39.94% |
| LMT250117P00210000 | 2024-06-10 11:17AM EDT | 210.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 44.29% |
| LMT250117P00220000 | 2024-06-10 12:54PM EDT | 220.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 20 | 33 | 41.14% |
| LMT250117P00230000 | 2023-12-12 1:42PM EDT | 230.00 | 0.95 | 0.20 | 1.00 | 0.00 | - | 2 | 52 | 45.17% |
| LMT250117P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 0.36 | 0.10 | 1.00 | 0.00 | - | 1 | 63 | 42.65% |
| LMT250117P00250000 | 2024-04-01 12:32PM EDT | 250.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 40.25% |
| LMT250117P00260000 | 2024-05-07 9:30AM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| LMT250117P00270000 | 2024-03-27 3:50PM EDT | 270.00 | 0.65 | 0.20 | 2.85 | 0.00 | - | 1 | 35 | 43.47% |
| LMT250117P00280000 | 2024-06-06 9:30AM EDT | 280.00 | 0.57 | 0.15 | 0.85 | 0.00 | - | 10 | 78 | 32.64% |
| LMT250117P00290000 | 2024-06-11 12:13PM EDT | 290.00 | 0.41 | 0.15 | 0.95 | 0.00 | - | 75 | 176 | 31.17% |
| LMT250117P00300000 | 2024-05-09 11:39AM EDT | 300.00 | 0.62 | 0.20 | 0.90 | 0.00 | - | 1 | 262 | 28.88% |
| LMT250117P00310000 | 2024-06-11 12:13PM EDT | 310.00 | 0.79 | 0.25 | 1.30 | 0.00 | - | 75 | 108 | 28.76% |
| LMT250117P00320000 | 2024-05-02 11:28AM EDT | 320.00 | 1.00 | 0.40 | 1.30 | 0.00 | - | 5 | 340 | 26.76% |
| LMT250117P00330000 | 2024-06-11 3:04PM EDT | 330.00 | 0.85 | 0.35 | 1.75 | 0.00 | - | 1 | 439 | 26.33% |
| LMT250117P00340000 | 2024-06-03 12:33PM EDT | 340.00 | 1.20 | 0.50 | 2.05 | 0.00 | - | 1 | 1,904 | 25.18% |
| LMT250117P00350000 | 2024-06-12 11:06AM EDT | 350.00 | 1.45 | 0.80 | 2.40 | 0.00 | - | 2 | 264 | 24.04% |
| LMT250117P00360000 | 2024-06-07 3:46PM EDT | 360.00 | 1.51 | 1.65 | 2.80 | 0.00 | - | 5 | 233 | 22.87% |
| LMT250117P00370000 | 2024-06-10 1:26PM EDT | 370.00 | 2.05 | 2.05 | 2.75 | 0.00 | - | 3 | 1,988 | 20.74% |
| LMT250117P00380000 | 2024-06-11 3:47PM EDT | 380.00 | 2.70 | 2.85 | 3.90 | 0.00 | - | 1 | 1,380 | 20.66% |
| LMT250117P00390000 | 2024-06-13 11:06AM EDT | 390.00 | 4.00 | 3.70 | 4.20 | 0.00 | - | 3 | 316 | 18.97% |
| LMT250117P00400000 | 2024-06-14 10:10AM EDT | 400.00 | 5.38 | 4.70 | 5.40 | +0.61 | +12.79% | 5 | 719 | 18.34% |
| LMT250117P00410000 | 2024-06-13 3:10PM EDT | 410.00 | 6.20 | 6.00 | 6.90 | 0.00 | - | 3 | 417 | 17.71% |
| LMT250117P00420000 | 2024-06-13 2:58PM EDT | 420.00 | 8.00 | 7.90 | 8.80 | 0.00 | - | 12 | 516 | 17.11% |
| LMT250117P00430000 | 2024-06-04 2:23PM EDT | 430.00 | 8.50 | 10.20 | 11.10 | 0.00 | - | 1 | 252 | 16.48% |
| LMT250117P00440000 | 2024-06-13 11:11AM EDT | 440.00 | 13.85 | 11.60 | 14.00 | 0.00 | - | 1 | 547 | 15.92% |
| LMT250117P00450000 | 2024-06-12 12:01PM EDT | 450.00 | 16.53 | 16.10 | 17.80 | 0.00 | - | 1 | 460 | 15.56% |
| LMT250117P00460000 | 2024-06-14 1:38PM EDT | 460.00 | 21.70 | 19.40 | 22.00 | +1.90 | +9.60% | 3 | 871 | 15.00% |
| LMT250117P00470000 | 2024-06-10 9:32AM EDT | 470.00 | 21.25 | 24.50 | 26.90 | 0.00 | - | 1 | 165 | 14.41% |
| LMT250117P00480000 | 2024-06-04 2:21PM EDT | 480.00 | 25.79 | 29.90 | 32.70 | 0.00 | - | 1 | 114 | 13.91% |
| LMT250117P00490000 | 2024-05-24 9:49AM EDT | 490.00 | 34.00 | 36.60 | 39.20 | 0.00 | - | 3 | 54 | 13.33% |
| LMT250117P00500000 | 2024-05-16 12:27PM EDT | 500.00 | 42.60 | 43.50 | 46.40 | 0.00 | - | 3 | 153 | 12.66% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 510.00 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 43.07% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 520.00 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 28.86% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 530.00 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 16.89% |
| LMT250117P00540000 | 2024-01-22 1:05PM EDT | 540.00 | 82.60 | 110.00 | 120.00 | 0.00 | - | 3 | 24 | 47.22% |
| LMT250117P00550000 | 2024-04-23 10:23AM EDT | 550.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT250117P00560000 | 2024-02-05 11:01AM EDT | 560.00 | 138.70 | 124.00 | 132.60 | 0.00 | - | 5 | 0 | 45.35% |
| LMT250117P00570000 | 2023-09-07 2:41PM EDT | 570.00 | 143.80 | 167.50 | 170.80 | 0.00 | - | 12 | 0 | 66.71% |
| LMT250117P00580000 | 2023-09-06 3:58PM EDT | 580.00 | 155.62 | 177.30 | 182.20 | 0.00 | - | 5 | 0 | 68.89% |
| LMT250117P00600000 | 2024-04-16 9:32AM EDT | 600.00 | 144.00 | 134.30 | 142.90 | 0.00 | - | 2 | 0 | 19.88% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250117P00640000 | 2024-04-24 3:17PM EDT | 640.00 | 180.37 | 172.90 | 178.20 | 0.00 | - | 8 | 0 | 0.00% |
| LMT250117P00740000 | 2024-01-18 1:02PM EDT | 740.00 | 284.00 | 313.00 | 323.00 | 0.00 | - | 2 | 0 | 74.03% |
© 2024 Yahoo. All rights reserved.