Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 196.00 | 205.00 | 0.00 | - | - | 1 | 38.43% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00330000 | 2024-05-29 10:38AM EDT | 330.00 | 133.93 | 146.10 | 155.00 | 0.00 | - | 1 | 3 | 38.13% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 20.06% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-05-29 10:38AM EDT | 370.00 | 99.13 | 110.00 | 118.90 | 0.00 | - | 1 | 2 | 32.48% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 99.80 | 103.90 | 0.00 | - | 1 | 1 | 26.38% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 29.55% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 400.00 | 82.88 | 83.20 | 89.20 | 0.00 | - | 2 | 10 | 26.07% |
| LMT250620C00410000 | 2024-06-07 12:03PM EDT | 410.00 | 84.15 | 76.70 | 83.90 | +9.31 | +12.44% | 1 | 6 | 26.95% |
| LMT250620C00420000 | 2024-06-05 12:53PM EDT | 420.00 | 70.20 | 72.30 | 75.80 | 0.00 | - | 2 | 10 | 25.82% |
| LMT250620C00430000 | 2024-06-06 12:21PM EDT | 430.00 | 64.40 | 65.40 | 68.40 | 0.00 | - | 1 | 29 | 25.00% |
| LMT250620C00440000 | 2024-05-30 10:47AM EDT | 440.00 | 52.29 | 58.80 | 61.20 | 0.00 | - | 1 | 21 | 24.15% |
| LMT250620C00450000 | 2024-06-06 10:28AM EDT | 450.00 | 51.80 | 52.10 | 54.20 | 0.00 | - | 1 | 57 | 23.28% |
| LMT250620C00460000 | 2024-06-06 1:40PM EDT | 460.00 | 44.55 | 46.00 | 48.30 | 0.00 | - | 15 | 48 | 22.84% |
| LMT250620C00470000 | 2024-06-05 3:23PM EDT | 470.00 | 38.60 | 40.20 | 42.10 | 0.00 | - | 1 | 26 | 22.06% |
| LMT250620C00480000 | 2024-06-03 10:16AM EDT | 480.00 | 34.99 | 35.20 | 36.50 | 0.00 | - | 15 | 87 | 21.42% |
| LMT250620C00490000 | 2024-06-07 1:43PM EDT | 490.00 | 33.41 | 29.90 | 31.70 | +7.06 | +26.79% | 4 | 44 | 21.00% |
| LMT250620C00500000 | 2024-05-31 3:56PM EDT | 500.00 | 25.50 | 25.70 | 27.20 | 0.00 | - | 4 | 89 | 20.54% |
| LMT250620C00510000 | 2024-06-07 10:53AM EDT | 510.00 | 24.00 | 22.00 | 23.00 | +2.31 | +10.65% | 1 | 29 | 20.04% |
| LMT250620C00520000 | 2024-06-06 12:01PM EDT | 520.00 | 20.25 | 18.30 | 19.70 | +1.99 | +10.90% | 9 | 118 | 19.82% |
| LMT250620C00530000 | 2024-05-30 10:47AM EDT | 530.00 | 13.32 | 15.20 | 16.50 | 0.00 | - | 1 | 79 | 19.46% |
| LMT250620C00540000 | 2024-06-07 3:26PM EDT | 540.00 | 13.50 | 12.80 | 13.80 | -0.90 | -6.25% | 4 | 287 | 19.18% |
| LMT250620C00550000 | 2024-05-10 2:45PM EDT | 550.00 | 12.60 | 10.40 | 11.60 | 0.00 | - | 1 | 23 | 19.03% |
| LMT250620C00560000 | 2024-06-07 12:58PM EDT | 560.00 | 9.90 | 8.60 | 9.60 | -0.90 | -8.33% | 2 | 9 | 18.81% |
| LMT250620C00570000 | 2024-05-28 2:45PM EDT | 570.00 | 5.70 | 6.90 | 8.00 | 0.00 | - | 1 | 34 | 18.70% |
| LMT250620C00580000 | 2024-05-20 10:23AM EDT | 580.00 | 6.20 | 5.80 | 6.70 | 0.00 | - | 47 | 398 | 18.65% |
| LMT250620C00600000 | 2024-06-07 1:40PM EDT | 600.00 | 4.50 | 3.90 | 4.70 | -0.40 | -8.16% | 1 | 18 | 18.62% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.75 | 2.20 | 0.00 | - | 1 | 8 | 18.52% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 56.80% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 53.98% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 51.28% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 48.68% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 34.71% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 34.58% |
| LMT250620P00300000 | 2024-05-21 3:52PM EDT | 300.00 | 1.15 | 0.05 | 7.70 | -0.35 | -23.33% | 3 | 10 | 36.66% |
| LMT250620P00310000 | 2024-05-10 10:40AM EDT | 310.00 | 1.93 | 0.00 | 7.90 | 0.00 | - | 1 | 2 | 34.83% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.00 | 5.10 | 0.00 | - | 2 | 21 | 28.96% |
| LMT250620P00330000 | 2024-05-31 3:21PM EDT | 330.00 | 2.65 | 1.55 | 3.40 | 0.00 | - | 1 | 88 | 24.45% |
| LMT250620P00340000 | 2024-06-06 11:06AM EDT | 340.00 | 2.85 | 1.00 | 8.90 | 0.00 | - | 1 | 8 | 29.94% |
| LMT250620P00350000 | 2024-05-29 1:39PM EDT | 350.00 | 4.54 | 2.90 | 3.50 | 0.00 | - | 10 | 151 | 21.31% |
| LMT250620P00360000 | 2024-05-29 1:45PM EDT | 360.00 | 6.45 | 3.50 | 6.60 | 0.00 | - | 2 | 51 | 23.61% |
| LMT250620P00370000 | 2024-06-07 10:33AM EDT | 370.00 | 4.70 | 4.40 | 5.00 | -0.30 | -6.00% | 6 | 72 | 20.03% |
| LMT250620P00380000 | 2024-06-07 10:36AM EDT | 380.00 | 5.70 | 5.30 | 6.10 | -0.30 | -5.00% | 69 | 170 | 19.55% |
| LMT250620P00390000 | 2024-06-03 10:30AM EDT | 390.00 | 7.65 | 6.50 | 7.20 | 0.00 | - | 50 | 57 | 18.89% |
| LMT250620P00400000 | 2024-06-06 12:16PM EDT | 400.00 | 8.80 | 7.90 | 8.70 | 0.00 | - | 2 | 145 | 18.40% |
| LMT250620P00410000 | 2024-05-30 10:07AM EDT | 410.00 | 12.61 | 9.60 | 10.60 | 0.00 | - | 2 | 56 | 18.03% |
| LMT250620P00420000 | 2024-06-06 3:43PM EDT | 420.00 | 12.80 | 11.40 | 12.60 | 0.00 | - | 2 | 17 | 17.50% |
| LMT250620P00430000 | 2024-06-07 11:39AM EDT | 430.00 | 13.90 | 13.70 | 15.00 | -1.30 | -8.55% | 3 | 67 | 17.02% |
| LMT250620P00440000 | 2024-05-20 1:34PM EDT | 440.00 | 19.80 | 16.30 | 17.50 | 0.00 | - | 1 | 27 | 16.38% |
| LMT250620P00450000 | 2024-06-03 10:57AM EDT | 450.00 | 21.50 | 19.20 | 20.60 | 0.00 | - | 10 | 44 | 15.87% |
| LMT250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 26.90 | 22.30 | 24.20 | 0.00 | - | 1 | 16 | 15.38% |
| LMT250620P00470000 | 2024-05-24 3:28PM EDT | 470.00 | 31.00 | 26.60 | 28.30 | 0.00 | - | 1 | 8 | 14.89% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 480.00 | 41.60 | 31.70 | 36.00 | 0.00 | - | 9 | 6 | 16.01% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 26.61% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 26.32% |
© 2024 Yahoo. All rights reserved.