Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00440000 | 2024-05-31 2:57PM EDT | 440.00 | 25.49 | 25.80 | 33.20 | +2.10 | +8.98% | 46 | 11 | 50.29% |
| LMT240607C00442500 | 2024-05-29 9:38AM EDT | 442.50 | 13.25 | 23.10 | 30.50 | 0.00 | - | - | 1 | 46.24% |
| LMT240607C00445000 | 2024-05-31 2:57PM EDT | 445.00 | 20.40 | 23.50 | 26.30 | +1.20 | +6.25% | 5 | 5 | 31.42% |
| LMT240607C00450000 | 2024-05-31 3:44PM EDT | 450.00 | 15.50 | 18.50 | 21.30 | +10.70 | +222.92% | 37 | 9 | 26.67% |
| LMT240607C00452500 | 2024-05-31 3:48PM EDT | 452.50 | 13.50 | 16.20 | 20.20 | +4.90 | +56.98% | 75 | 25 | 33.14% |
| LMT240607C00455000 | 2024-05-31 3:30PM EDT | 455.00 | 10.44 | 13.70 | 18.20 | +3.79 | +56.99% | 22 | 17 | 32.84% |
| LMT240607C00457500 | 2024-05-31 9:39AM EDT | 457.50 | 12.30 | 11.30 | 14.60 | +7.32 | +146.99% | 16 | 120 | 24.06% |
| LMT240607C00460000 | 2024-05-31 1:19PM EDT | 460.00 | 4.62 | 8.70 | 11.50 | +1.22 | +35.88% | 25 | 68 | 17.87% |
| LMT240607C00462500 | 2024-05-31 3:59PM EDT | 462.50 | 6.80 | 6.00 | 10.00 | +4.33 | +175.30% | 38 | 20 | 20.02% |
| LMT240607C00465000 | 2024-05-31 3:59PM EDT | 465.00 | 5.10 | 4.50 | 9.10 | +3.48 | +214.81% | 276 | 160 | 23.45% |
| LMT240607C00467500 | 2024-05-31 3:59PM EDT | 467.50 | 3.30 | 3.20 | 3.80 | +1.97 | +148.12% | 84 | 63 | 8.02% |
| LMT240607C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 2.35 | 2.05 | 2.65 | +1.57 | +201.28% | 64 | 81 | 9.53% |
| LMT240607C00472500 | 2024-05-31 3:56PM EDT | 472.50 | 1.45 | 1.35 | 1.75 | +0.85 | +141.67% | 53 | 22 | 10.34% |
| LMT240607C00475000 | 2024-05-31 3:59PM EDT | 475.00 | 0.93 | 0.80 | 1.25 | +0.52 | +126.83% | 66 | 43 | 11.59% |
| LMT240607C00477500 | 2024-05-31 3:50PM EDT | 477.50 | 0.60 | 0.50 | 0.80 | +0.28 | +87.50% | 5 | 16 | 12.12% |
| LMT240607C00480000 | 2024-05-31 3:56PM EDT | 480.00 | 0.45 | 0.30 | 0.50 | +0.21 | +87.50% | 21 | 66 | 12.60% |
| LMT240607C00485000 | 2024-05-31 3:09PM EDT | 485.00 | 0.17 | 0.10 | 0.40 | +0.07 | +70.00% | 2 | 75 | 15.99% |
| LMT240607C00490000 | 2024-05-28 11:52AM EDT | 490.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 18 | 20.97% |
| LMT240607C00495000 | 2024-05-30 11:56AM EDT | 495.00 | 0.29 | 0.05 | 0.45 | 0.00 | - | 3 | 5 | 24.22% |
| LMT240607C00500000 | 2024-05-31 1:25PM EDT | 500.00 | 0.13 | 0.05 | 0.45 | -0.02 | -13.33% | 10 | 5 | 27.86% |
| LMT240607C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 33.33% |
| LMT240607C00525000 | 2024-05-29 2:52PM EDT | 525.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 42.48% |
| LMT240607C00540000 | 2024-05-28 2:44PM EDT | 540.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 53 | 53 | 51.22% |
| LMT240607C00545000 | 2024-05-28 11:38AM EDT | 545.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 35 | 35 | 54.05% |
| LMT240607C00580000 | 2024-05-20 9:57AM EDT | 580.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | - | 10 | 66.99% |
| LMT240607C00610000 | 2024-05-13 1:57PM EDT | 610.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 79.20% |
| LMT240607C00620000 | 2024-05-13 1:57PM EDT | 620.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 83.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00355000 | 2024-05-29 9:34AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 71.09% |
| LMT240607P00360000 | 2024-05-29 9:35AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 78 | 72.66% |
| LMT240607P00365000 | 2024-05-29 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 152 | 162 | 64.45% |
| LMT240607P00370000 | 2024-05-29 9:35AM EDT | 370.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 34 | 59 | 65.82% |
| LMT240607P00375000 | 2024-05-29 9:33AM EDT | 375.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 58.20% |
| LMT240607P00380000 | 2024-05-30 10:23AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 287 | 61.91% |
| LMT240607P00385000 | 2024-05-30 12:57PM EDT | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 55.86% |
| LMT240607P00390000 | 2024-05-31 10:49AM EDT | 390.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 4 | 2 | 61.33% |
| LMT240607P00395000 | 2024-05-22 11:09AM EDT | 395.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 20 | 57.72% |
| LMT240607P00410000 | 2024-05-28 11:34AM EDT | 410.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 52.15% |
| LMT240607P00415000 | 2024-05-15 10:04AM EDT | 415.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 6 | 49.41% |
| LMT240607P00420000 | 2024-05-28 11:34AM EDT | 420.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 45.44% |
| LMT240607P00425000 | 2024-05-28 3:45PM EDT | 425.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 41.46% |
| LMT240607P00430000 | 2024-05-29 1:34PM EDT | 430.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 35.55% |
| LMT240607P00435000 | 2024-05-31 3:49PM EDT | 435.00 | 0.13 | 0.00 | 0.20 | -0.32 | -71.11% | 5 | 26 | 29.54% |
| LMT240607P00440000 | 2024-05-31 3:49PM EDT | 440.00 | 0.18 | 0.05 | 0.40 | -0.22 | -55.00% | 6 | 58 | 29.49% |
| LMT240607P00442500 | 2024-05-30 9:44AM EDT | 442.50 | 0.53 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 26.73% |
| LMT240607P00445000 | 2024-05-31 3:55PM EDT | 445.00 | 0.15 | 0.10 | 0.25 | -0.42 | -73.68% | 6 | 50 | 23.15% |
| LMT240607P00447500 | 2024-05-31 2:54PM EDT | 447.50 | 0.32 | 0.00 | 0.30 | -2.63 | -89.15% | 14 | 340 | 22.00% |
| LMT240607P00450000 | 2024-05-31 2:40PM EDT | 450.00 | 0.35 | 0.00 | 0.75 | -1.03 | -74.64% | 61 | 123 | 24.90% |
| LMT240607P00452500 | 2024-05-31 12:13PM EDT | 452.50 | 0.60 | 0.25 | 0.45 | -1.40 | -70.00% | 10 | 25 | 19.76% |
| LMT240607P00455000 | 2024-05-31 3:58PM EDT | 455.00 | 0.50 | 0.40 | 0.60 | -2.45 | -83.05% | 29 | 74 | 18.97% |
| LMT240607P00457500 | 2024-05-31 3:32PM EDT | 457.50 | 0.88 | 0.60 | 0.90 | -2.07 | -70.17% | 99 | 39 | 18.86% |
| LMT240607P00460000 | 2024-05-31 2:55PM EDT | 460.00 | 1.38 | 0.95 | 1.30 | -3.47 | -71.55% | 100 | 183 | 18.68% |
| LMT240607P00462500 | 2024-05-31 2:46PM EDT | 462.50 | 3.29 | 1.50 | 1.90 | -3.51 | -51.62% | 42 | 8 | 18.80% |
| LMT240607P00465000 | 2024-05-31 2:16PM EDT | 465.00 | 5.05 | 2.30 | 2.95 | -3.05 | -37.65% | 17 | 50 | 20.08% |
| LMT240607P00467500 | 2024-05-31 3:56PM EDT | 467.50 | 4.48 | 3.40 | 4.20 | -11.24 | -71.50% | 18 | 4 | 21.25% |
| LMT240607P00470000 | 2024-05-31 1:06PM EDT | 470.00 | 9.95 | 4.00 | 5.80 | -9.06 | -47.66% | 1 | 7 | 22.98% |
| LMT240607P00472500 | 2024-05-22 9:55AM EDT | 472.50 | 7.83 | 5.60 | 7.70 | 0.00 | - | - | 2 | 25.20% |
© 2024 Yahoo. All rights reserved.