Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.21 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 310.00 | 0.49 | 0.00 | - | - | 10 |
| - | - | - | - | - | 320.00 | 0.51 | 0.00 | - | - | 10 |
| - | - | - | - | - | 330.00 | 0.52 | 0.00 | - | 20 | 51 |
| 125.85 | 0.00 | - | 1 | 1 | 340.00 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 1.37 | 0.00 | - | 1 | 63 |
| 113.15 | 0.00 | - | 1 | 1 | 355.00 | 0.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 370.00 | 0.95 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 375.00 | 1.40 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 380.00 | 1.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 385.00 | 1.88 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 390.00 | 1.25 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 395.00 | 1.09 | -1.51 | -58.08% | 1 | 38 |
| 75.78 | 0.00 | - | - | 1 | 400.00 | 1.35 | 0.00 | - | 4 | 64 |
| - | - | - | - | - | 405.00 | 3.10 | 0.00 | - | 30 | 42 |
| - | - | - | - | - | 410.00 | 1.30 | -0.30 | -18.75% | 4 | 13 |
| - | - | - | - | - | 415.00 | 2.62 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 420.00 | 1.95 | 0.00 | - | 4 | 91 |
| - | - | - | - | - | 425.00 | 4.75 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 430.00 | 3.02 | 0.00 | - | 2 | 200 |
| 42.43 | 0.00 | - | - | 1 | 435.00 | 2.90 | 0.00 | - | 10 | 31 |
| 38.80 | 0.00 | - | 1 | 31 | 440.00 | 4.46 | 0.00 | - | 15 | 26 |
| - | - | - | - | - | 445.00 | 9.60 | 0.00 | - | 24 | 32 |
| 63.80 | 0.00 | - | 1 | 17 | 450.00 | 4.15 | 0.00 | - | 2 | 168 |
| 28.01 | 0.00 | - | 1 | 3 | 455.00 | 11.80 | 0.00 | - | 7 | 14 |
| 55.72 | 0.00 | - | 1 | 26 | 460.00 | 4.00 | -10.00 | -71.43% | 4 | 13 |
| 62.70 | 0.00 | - | 10 | 46 | 465.00 | 8.70 | 0.00 | - | 9 | 49 |
| 63.92 | -0.28 | -0.44% | 2 | 42 | 470.00 | 7.35 | 0.00 | - | 1 | 59 |
| 16.10 | 0.00 | - | 1 | 21 | 475.00 | 9.97 | 0.00 | - | 10 | 89 |
| 58.75 | 0.00 | - | 5 | 85 | 480.00 | 8.84 | 0.00 | - | 30 | 29 |
| 53.74 | +4.81 | +9.83% | 10 | 40 | 485.00 | 24.60 | 0.00 | - | 3 | 10 |
| 50.83 | +20.78 | +69.15% | 5 | 262 | 490.00 | 9.50 | -0.83 | -8.03% | 70 | 46 |
| 45.50 | 0.00 | - | 1 | 18 | 495.00 | 10.70 | -0.30 | -2.73% | 1 | 33 |
| 42.78 | +1.48 | +3.58% | 51 | 977 | 500.00 | 12.00 | -1.50 | -11.11% | 7 | 321 |
| 12.80 | 0.00 | - | 13 | 29 | 505.00 | 15.40 | 0.00 | - | 3 | 17 |
| 35.60 | +0.95 | +2.74% | 39 | 57 | 510.00 | 16.25 | 0.00 | - | 3 | 9 |
| 31.21 | 0.00 | - | 1 | 74 | 515.00 | 17.00 | -2.90 | -14.57% | 5 | 84 |
| 29.25 | +1.34 | +4.80% | 7 | 56 | 520.00 | 20.35 | 0.00 | - | - | - |
| 27.00 | -0.60 | -2.17% | 25 | 102 | 525.00 | 29.40 | 0.00 | - | 9 | 9 |
| 24.20 | 0.00 | - | 1 | 21 | 530.00 | - | - | - | - | - |
| 21.30 | 0.00 | - | 1 | 25 | 535.00 | - | - | - | - | - |
| 19.70 | +1.45 | +7.95% | 1 | 36 | 540.00 | - | - | - | - | - |
| 17.15 | +2.65 | +18.28% | 2 | 18 | 545.00 | - | - | - | - | - |
| 15.50 | -0.50 | -3.12% | 12 | 27 | 550.00 | - | - | - | - | - |
| 13.80 | +0.10 | +0.73% | 3 | 109 | 555.00 | - | - | - | - | - |
| 12.60 | +0.80 | +6.78% | 1 | 13 | 560.00 | - | - | - | - | - |
| 7.90 | +6.35 | +409.68% | 378 | 10 | 580.00 | - | - | - | - | - |
| 4.69 | +0.05 | +1.08% | 7 | 2 | 600.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 2 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.