Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
336.52-1.94 (-0.57%)
As of 10:48AM EDT. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121C00140000 | 2021-08-30 4:14PM EDT | 140.00 | 222.70 | 193.10 | 200.80 | 0.00 | - | 200 | 0 | 68.90% |
| LMT220121C00155000 | 2021-08-25 5:31PM EDT | 155.00 | 186.22 | 178.00 | 186.60 | 0.00 | - | - | 0 | 67.26% |
| LMT220121C00160000 | 2021-08-25 5:31PM EDT | 160.00 | 226.40 | 172.90 | 181.50 | 0.00 | - | 8 | 1 | 63.35% |
| LMT220121C00165000 | 2021-08-25 5:31PM EDT | 165.00 | 174.61 | 168.40 | 176.60 | 0.00 | - | - | 0 | 64.75% |
| LMT220121C00170000 | 2021-08-25 5:31PM EDT | 170.00 | 216.80 | 163.20 | 171.60 | 0.00 | - | 5 | 0 | 61.18% |
| LMT220121C00180000 | 2021-08-25 5:31PM EDT | 180.00 | 176.30 | 153.00 | 161.60 | 0.00 | - | 1 | 1 | 55.47% |
| LMT220121C00185000 | 2021-08-30 3:52PM EDT | 185.00 | 177.37 | 148.20 | 156.60 | 0.00 | - | 82 | 0 | 54.39% |
| LMT220121C00190000 | 2021-08-30 3:49PM EDT | 190.00 | 172.43 | 143.00 | 151.70 | 0.00 | - | 26 | 1 | 51.73% |
| LMT220121C00195000 | 2021-08-30 3:43PM EDT | 195.00 | 167.30 | 138.10 | 146.40 | 0.00 | - | 3 | 1 | 72.52% |
| LMT220121C00200000 | 2021-08-30 3:50PM EDT | 200.00 | 162.46 | 133.30 | 141.70 | 0.00 | - | 35 | 3 | 70.92% |
| LMT220121C00205000 | 2021-08-25 5:31PM EDT | 205.00 | 181.42 | 129.80 | 136.40 | 0.00 | - | - | 0 | 51.48% |
| LMT220121C00210000 | 2021-08-30 3:51PM EDT | 210.00 | 152.38 | 124.20 | 130.90 | 0.00 | - | 20 | 2 | 62.61% |
| LMT220121C00215000 | 2021-08-25 5:31PM EDT | 215.00 | 173.90 | 119.90 | 126.30 | 0.00 | - | 105 | 0 | 61.56% |
| LMT220121C00220000 | 2021-08-25 5:31PM EDT | 220.00 | 165.10 | 114.80 | 120.70 | 0.00 | - | 370 | 0 | 56.92% |
| LMT220121C00225000 | 2021-08-30 3:36PM EDT | 225.00 | 137.70 | 109.90 | 116.00 | 0.00 | - | 3 | 0 | 55.58% |
| LMT220121C00230000 | 2021-08-25 5:31PM EDT | 230.00 | 142.42 | 104.90 | 111.10 | 0.00 | - | 10 | 1 | 53.53% |
| LMT220121C00235000 | 2021-08-25 5:31PM EDT | 235.00 | 148.00 | 98.80 | 107.00 | 0.00 | - | 2 | 0 | 53.98% |
| LMT220121C00240000 | 2021-08-25 5:31PM EDT | 240.00 | 145.50 | 95.50 | 101.10 | 0.00 | - | 25 | 1 | 48.88% |
| LMT220121C00245000 | 2021-08-30 3:52PM EDT | 245.00 | 117.35 | 90.00 | 96.40 | 0.00 | - | 20 | 5 | 47.49% |
| LMT220121C00250000 | 2021-08-31 1:19PM EDT | 250.00 | 111.00 | 85.70 | 91.60 | 0.00 | - | 5 | 15 | 45.78% |
| LMT220121C00255000 | 2021-08-25 5:31PM EDT | 255.00 | 131.90 | 81.00 | 86.80 | 0.00 | - | 95 | 0 | 44.06% |
| LMT220121C00260000 | 2021-08-25 5:31PM EDT | 260.00 | 126.80 | 76.90 | 81.50 | 0.00 | - | 95 | 0 | 41.02% |
| LMT220121C00265000 | 2021-08-25 5:31PM EDT | 265.00 | 120.70 | 73.20 | 75.70 | 0.00 | - | 370 | 0 | 36.71% |
| LMT220121C00270000 | 2021-08-30 1:40PM EDT | 270.00 | 92.40 | 66.10 | 71.10 | 0.00 | - | 90 | 14 | 35.64% |
| LMT220121C00280000 | 2021-09-20 2:40PM EDT | 280.00 | 60.00 | 59.20 | 60.10 | 0.00 | - | 10 | 40 | 28.95% |
| LMT220121C00290000 | 2021-09-16 11:23AM EDT | 290.00 | 55.60 | 50.30 | 51.30 | 0.00 | - | 1 | 25 | 27.63% |
| LMT220121C00300000 | 2021-09-21 10:08AM EDT | 300.00 | 43.10 | 41.80 | 42.60 | -1.40 | -3.15% | 23 | 646 | 25.84% |
| LMT220121C00310000 | 2021-09-16 12:18PM EDT | 310.00 | 37.79 | 33.20 | 34.30 | 0.00 | - | 1 | 68 | 24.09% |
| LMT220121C00320000 | 2021-09-21 10:31AM EDT | 320.00 | 26.65 | 26.40 | 26.90 | -1.90 | -6.65% | 3 | 81 | 22.91% |
| LMT220121C00330000 | 2021-09-21 10:31AM EDT | 330.00 | 20.15 | 19.90 | 20.40 | -1.71 | -7.82% | 1 | 129 | 21.96% |
| LMT220121C00340000 | 2021-09-21 10:24AM EDT | 340.00 | 14.50 | 14.50 | 14.90 | -1.35 | -8.52% | 1 | 1,365 | 21.17% |
| LMT220121C00345000 | 2021-09-21 9:46AM EDT | 345.00 | 13.80 | 12.10 | 12.40 | -0.05 | -0.36% | 1 | 285 | 20.65% |
| LMT220121C00350000 | 2021-09-21 9:44AM EDT | 350.00 | 11.41 | 10.00 | 10.40 | -0.24 | -2.06% | 1 | 2,985 | 20.46% |
| LMT220121C00355000 | 2021-09-20 10:35AM EDT | 355.00 | 9.53 | 8.20 | 8.60 | 0.00 | - | 2 | 191 | 20.23% |
| LMT220121C00360000 | 2021-09-20 3:50PM EDT | 360.00 | 6.99 | 6.70 | 7.10 | -1.28 | -15.48% | 2 | 1,371 | 20.11% |
| LMT220121C00365000 | 2021-09-21 10:13AM EDT | 365.00 | 5.80 | 5.40 | 5.80 | -0.80 | -12.12% | 10 | 388 | 19.98% |
| LMT220121C00370000 | 2021-09-20 12:13PM EDT | 370.00 | 5.15 | 4.30 | 4.70 | 0.00 | - | 2 | 874 | 19.87% |
| LMT220121C00375000 | 2021-09-21 10:01AM EDT | 375.00 | 3.94 | 3.50 | 3.80 | -0.16 | -3.90% | 6 | 996 | 19.81% |
| LMT220121C00380000 | 2021-09-21 9:30AM EDT | 380.00 | 3.60 | 2.80 | 3.10 | +0.26 | +7.78% | 38 | 538 | 19.87% |
| LMT220121C00385000 | 2021-09-16 3:45PM EDT | 385.00 | 2.70 | 2.20 | 2.45 | 0.00 | - | 11 | 482 | 19.77% |
| LMT220121C00390000 | 2021-09-21 10:27AM EDT | 390.00 | 1.89 | 1.80 | 1.95 | -0.21 | -10.00% | 3 | 609 | 19.76% |
| LMT220121C00395000 | 2021-09-21 10:27AM EDT | 395.00 | 1.54 | 1.45 | 1.65 | -0.26 | -14.44% | 3 | 252 | 20.09% |
| LMT220121C00400000 | 2021-09-20 2:33PM EDT | 400.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 10 | 982 | 20.24% |
| LMT220121C00405000 | 2021-09-17 3:57PM EDT | 405.00 | 1.02 | 0.90 | 1.15 | 0.00 | - | 6 | 159 | 20.58% |
| LMT220121C00410000 | 2021-09-17 3:50PM EDT | 410.00 | 0.15 | 0.50 | 0.95 | 0.00 | - | 3 | 1,021 | 20.76% |
| LMT220121C00415000 | 2021-09-17 3:17PM EDT | 415.00 | 0.75 | 0.50 | 0.95 | -0.02 | -2.60% | 1 | 145 | 21.75% |
| LMT220121C00420000 | 2021-09-20 12:13PM EDT | 420.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 2 | 447 | 21.97% |
| LMT220121C00425000 | 2021-09-17 2:28PM EDT | 425.00 | 0.57 | 0.50 | 0.70 | 0.00 | - | 3 | 479 | 22.34% |
| LMT220121C00430000 | 2021-09-20 9:30AM EDT | 430.00 | 0.90 | 0.10 | 0.60 | 0.00 | - | 1 | 116 | 22.61% |
| LMT220121C00440000 | 2021-09-20 9:30AM EDT | 440.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 285 | 23.96% |
| LMT220121C00450000 | 2021-09-17 3:12PM EDT | 450.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 4 | 430 | 25.59% |
| LMT220121C00460000 | 2021-09-17 3:12PM EDT | 460.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 254 | 27.15% |
| LMT220121C00470000 | 2021-08-19 3:55PM EDT | 470.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 49 | 28.66% |
| LMT220121C00480000 | 2021-09-16 1:27PM EDT | 480.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 2 | 90 | 29.71% |
| LMT220121C00490000 | 2021-09-02 2:53PM EDT | 490.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 60 | 91 | 31.12% |
| LMT220121C00500000 | 2021-09-17 1:27PM EDT | 500.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 8 | 614 | 32.50% |
| LMT220121C00510000 | 2021-08-25 5:31PM EDT | 510.00 | 1.41 | 0.00 | 0.55 | 0.00 | - | 2 | 98 | 34.30% |
| LMT220121C00520000 | 2021-09-10 11:37AM EDT | 520.00 | 0.32 | 0.15 | 0.55 | 0.00 | - | 1 | 101 | 35.62% |
| LMT220121C00525000 | 2021-08-25 5:31PM EDT | 525.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 38 | 36.26% |
| LMT220121C00530000 | 2021-09-10 11:37AM EDT | 530.00 | 0.31 | 0.15 | 0.55 | 0.00 | - | 1 | 2,038 | 36.89% |
| LMT220121C00535000 | 2021-08-25 5:31PM EDT | 535.00 | 0.62 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 37.53% |
| LMT220121C00540000 | 2021-09-07 11:47AM EDT | 540.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 80 | 232 | 38.14% |
| LMT220121C00545000 | 2021-08-25 5:31PM EDT | 545.00 | 1.38 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 38.75% |
| LMT220121C00550000 | 2021-09-10 10:06AM EDT | 550.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 22 | 39.36% |
| LMT220121C00555000 | 2021-08-23 9:49AM EDT | 555.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 39.94% |
| LMT220121C00560000 | 2021-09-08 9:30AM EDT | 560.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 20 | 41 | 40.54% |
| LMT220121C00565000 | 2021-08-25 5:31PM EDT | 565.00 | 1.50 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 41.11% |
| LMT220121C00570000 | 2021-08-25 5:31PM EDT | 570.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 41.70% |
| LMT220121C00575000 | 2021-08-25 5:31PM EDT | 575.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 13 | 179 | 42.26% |
| LMT220121C00580000 | 2021-08-25 5:31PM EDT | 580.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 16 | 84 | 42.82% |
| LMT220121C00600000 | 2021-08-25 5:31PM EDT | 600.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 708 | 39.70% |
| LMT220121C00620000 | 2021-08-25 5:31PM EDT | 620.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 234 | 42.68% |
| LMT220121C00640000 | 2021-09-07 1:50PM EDT | 640.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 1,452 | 45.51% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121P00140000 | 2021-09-07 1:07PM EDT | 140.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 10 | 484 | 65.72% |
| LMT220121P00145000 | 2021-08-25 5:31PM EDT | 145.00 | 0.69 | 0.00 | 0.55 | 0.00 | - | 9 | 515 | 62.60% |
| LMT220121P00150000 | 2021-09-07 3:58PM EDT | 150.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 6 | 49 | 61.57% |
| LMT220121P00155000 | 2021-08-25 5:31PM EDT | 155.00 | 1.05 | 0.05 | 0.65 | 0.00 | - | 1 | 12 | 59.86% |
| LMT220121P00160000 | 2021-08-25 5:31PM EDT | 160.00 | 0.48 | 0.05 | 0.65 | 0.00 | - | 5 | 72 | 57.57% |
| LMT220121P00165000 | 2021-08-25 5:31PM EDT | 165.00 | 1.40 | 0.10 | 0.70 | 0.00 | - | 8 | 9 | 56.45% |
| LMT220121P00170000 | 2021-08-25 5:31PM EDT | 170.00 | 0.49 | 0.15 | 0.65 | 0.00 | - | 1 | 46 | 54.27% |
| LMT220121P00175000 | 2021-08-25 5:31PM EDT | 175.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 5 | 19 | 53.49% |
| LMT220121P00180000 | 2021-09-03 2:27PM EDT | 180.00 | 0.46 | 0.30 | 0.70 | 0.00 | - | 1 | 33 | 51.81% |
| LMT220121P00185000 | 2021-08-25 5:31PM EDT | 185.00 | 0.95 | 0.35 | 0.75 | 0.00 | - | 2 | 36 | 50.49% |
| LMT220121P00190000 | 2021-08-25 11:04AM EDT | 190.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 3 | 114 | 51.47% |
| LMT220121P00195000 | 2021-09-09 10:24AM EDT | 195.00 | 0.50 | 0.45 | 0.90 | 0.00 | - | 3 | 45 | 50.42% |
| LMT220121P00200000 | 2021-09-16 12:21PM EDT | 200.00 | 0.65 | 0.55 | 0.95 | 0.00 | - | 1 | 212 | 48.82% |
| LMT220121P00205000 | 2021-08-25 5:31PM EDT | 205.00 | 0.94 | 0.60 | 1.00 | 0.00 | - | 2 | 32 | 47.22% |
| LMT220121P00210000 | 2021-09-13 10:23AM EDT | 210.00 | 0.75 | 0.70 | 1.10 | 0.00 | - | 4 | 161 | 46.03% |
| LMT220121P00215000 | 2021-08-25 5:31PM EDT | 215.00 | 0.90 | 0.80 | 1.15 | 0.00 | - | 2 | 33 | 44.42% |
| LMT220121P00220000 | 2021-09-10 3:36PM EDT | 220.00 | 0.85 | 0.90 | 1.25 | 0.00 | - | 5 | 152 | 43.16% |
| LMT220121P00225000 | 2021-09-20 2:21PM EDT | 225.00 | 1.30 | 1.00 | 1.40 | 0.00 | - | 1 | 84 | 42.16% |
| LMT220121P00230000 | 2021-09-20 11:34AM EDT | 230.00 | 1.15 | 1.10 | 1.50 | 0.00 | - | 1 | 108 | 40.81% |
| LMT220121P00235000 | 2021-09-02 10:11AM EDT | 235.00 | 1.10 | 1.25 | 1.65 | 0.00 | - | 1 | 18 | 39.69% |
| LMT220121P00240000 | 2021-09-17 1:24PM EDT | 240.00 | 1.30 | 1.55 | 1.75 | 0.00 | - | 50 | 80 | 38.26% |
| LMT220121P00245000 | 2021-09-07 3:58PM EDT | 245.00 | 1.20 | 1.75 | 1.90 | 0.00 | - | 6 | 28 | 37.04% |
| LMT220121P00250000 | 2021-09-20 3:08PM EDT | 250.00 | 2.22 | 1.90 | 2.10 | 0.00 | - | 11 | 154 | 35.97% |
| LMT220121P00255000 | 2021-09-16 10:32AM EDT | 255.00 | 1.70 | 2.15 | 2.35 | 0.00 | - | 1 | 98 | 35.02% |
| LMT220121P00260000 | 2021-09-17 12:40PM EDT | 260.00 | 1.80 | 2.40 | 2.60 | 0.00 | - | 1 | 116 | 33.97% |
| LMT220121P00265000 | 2021-09-20 10:43AM EDT | 265.00 | 2.60 | 2.75 | 2.90 | 0.00 | - | 1 | 134 | 33.00% |
| LMT220121P00270000 | 2021-09-20 10:18AM EDT | 270.00 | 2.70 | 3.00 | 3.30 | 0.00 | - | 1 | 277 | 32.22% |
| LMT220121P00280000 | 2021-09-20 2:12PM EDT | 280.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 22 | 1,325 | 30.52% |
| LMT220121P00290000 | 2021-09-20 9:37AM EDT | 290.00 | 4.30 | 5.10 | 5.40 | 0.00 | - | 1 | 563 | 28.94% |
| LMT220121P00300000 | 2021-09-20 3:57PM EDT | 300.00 | 6.62 | 6.60 | 6.90 | 0.00 | - | 18 | 1,018 | 27.33% |
| LMT220121P00310000 | 2021-09-21 10:26AM EDT | 310.00 | 8.82 | 8.70 | 9.10 | -0.18 | -2.00% | 1 | 824 | 26.18% |
| LMT220121P00320000 | 2021-09-20 1:24PM EDT | 320.00 | 10.55 | 11.40 | 11.80 | -1.44 | -12.01% | 1 | 1,068 | 24.92% |
| LMT220121P00330000 | 2021-09-20 2:34PM EDT | 330.00 | 15.85 | 15.10 | 15.50 | 0.00 | - | 43 | 814 | 24.10% |
| LMT220121P00340000 | 2021-09-21 10:12AM EDT | 340.00 | 19.60 | 19.70 | 20.10 | -0.90 | -4.39% | 3 | 1,023 | 23.40% |
| LMT220121P00345000 | 2021-09-20 3:46PM EDT | 345.00 | 22.27 | 22.40 | 22.80 | 0.00 | - | 8 | 709 | 23.15% |
| LMT220121P00350000 | 2021-09-21 10:27AM EDT | 350.00 | 25.75 | 25.40 | 26.00 | -0.60 | -2.28% | 8 | 701 | 23.28% |
| LMT220121P00355000 | 2021-09-20 2:47PM EDT | 355.00 | 29.58 | 28.60 | 29.20 | 0.00 | - | 1 | 349 | 23.15% |
| LMT220121P00360000 | 2021-09-20 10:45AM EDT | 360.00 | 30.15 | 32.00 | 32.60 | 0.00 | - | 1 | 318 | 23.03% |
| LMT220121P00365000 | 2021-09-21 10:27AM EDT | 365.00 | 36.20 | 35.20 | 37.30 | +3.50 | +10.70% | 11 | 256 | 24.55% |
| LMT220121P00370000 | 2021-09-20 12:00PM EDT | 370.00 | 38.20 | 39.00 | 40.30 | 0.00 | - | 1 | 310 | 23.35% |
| LMT220121P00375000 | 2021-09-17 3:57PM EDT | 375.00 | 40.18 | 43.20 | 44.40 | 0.00 | - | 10 | 380 | 23.58% |
| LMT220121P00380000 | 2021-09-17 3:33PM EDT | 380.00 | 44.21 | 48.00 | 48.60 | 0.00 | - | 13 | 646 | 23.78% |
| LMT220121P00385000 | 2021-09-17 3:57PM EDT | 385.00 | 48.85 | 51.80 | 54.50 | 0.00 | - | 5 | 317 | 26.89% |
| LMT220121P00390000 | 2021-09-20 3:32PM EDT | 390.00 | 57.00 | 56.80 | 58.80 | 0.00 | - | 21 | 154 | 27.10% |
| LMT220121P00395000 | 2021-09-01 10:53AM EDT | 395.00 | 43.80 | 61.70 | 63.50 | 0.00 | - | 1 | 51 | 27.94% |
| LMT220121P00400000 | 2021-09-20 10:33AM EDT | 400.00 | 65.20 | 66.10 | 67.50 | 0.00 | - | 3 | 176 | 27.25% |
| LMT220121P00405000 | 2021-09-08 12:24PM EDT | 405.00 | 55.60 | 70.80 | 72.30 | 0.00 | - | 1 | 20 | 28.08% |
| LMT220121P00410000 | 2021-09-07 9:30AM EDT | 410.00 | 59.90 | 73.30 | 78.50 | 0.00 | - | 5 | 68 | 31.91% |
| LMT220121P00415000 | 2021-08-17 10:33AM EDT | 415.00 | 59.90 | 72.20 | 81.90 | 0.00 | - | 2 | 0 | 29.56% |
| LMT220121P00420000 | 2021-08-30 1:14PM EDT | 420.00 | 62.90 | 82.80 | 88.00 | 0.00 | - | 1 | 31 | 33.30% |
| LMT220121P00425000 | 2021-08-25 5:31PM EDT | 425.00 | 53.00 | 87.20 | 94.00 | 0.00 | - | 2 | 9 | 36.65% |
| LMT220121P00430000 | 2021-08-25 5:31PM EDT | 430.00 | 75.00 | 92.70 | 99.70 | 0.00 | - | 2 | 19 | 39.30% |
| LMT220121P00440000 | 2021-08-25 5:31PM EDT | 440.00 | 67.30 | 101.50 | 110.20 | 0.00 | - | 2 | 25 | 42.66% |
| LMT220121P00450000 | 2021-08-25 5:31PM EDT | 450.00 | 76.20 | 111.20 | 120.00 | 0.00 | - | 1 | 18 | 44.51% |
| LMT220121P00460000 | 2021-08-25 5:31PM EDT | 460.00 | 73.80 | 121.90 | 130.20 | 0.00 | - | 6 | 15 | 47.11% |
| LMT220121P00470000 | 2021-08-25 5:31PM EDT | 470.00 | 108.40 | 131.50 | 140.70 | 0.00 | - | - | 1 | 50.28% |
| LMT220121P00480000 | 2021-08-25 5:31PM EDT | 480.00 | 124.20 | 141.30 | 150.00 | 0.00 | - | 1 | 18 | 50.78% |
| LMT220121P00490000 | 2021-08-25 5:31PM EDT | 490.00 | 135.20 | 151.40 | 160.00 | 0.00 | - | - | 2 | 52.73% |
| LMT220121P00500000 | 2021-08-25 5:31PM EDT | 500.00 | 172.00 | 161.40 | 169.90 | 0.00 | - | 1 | 3 | 54.38% |
| LMT220121P00510000 | 2021-08-25 5:31PM EDT | 510.00 | 151.10 | 171.40 | 179.80 | 0.00 | - | 1 | 2 | 55.96% |
| LMT220121P00525000 | 2021-08-25 5:31PM EDT | 525.00 | 195.00 | 186.40 | 195.00 | 0.00 | - | 4 | 6 | 59.07% |
| LMT220121P00530000 | 2021-08-25 5:31PM EDT | 530.00 | 170.30 | 191.70 | 200.20 | 0.00 | - | - | 2 | 60.40% |
| LMT220121P00535000 | 2021-08-25 5:31PM EDT | 535.00 | 175.00 | 196.00 | 205.20 | 0.00 | - | - | 1 | 61.25% |
| LMT220121P00540000 | 2021-08-25 5:31PM EDT | 540.00 | 186.90 | 201.30 | 209.90 | 0.00 | - | 6 | 10 | 61.34% |
| LMT220121P00545000 | 2021-08-25 5:31PM EDT | 545.00 | 184.70 | 206.30 | 215.00 | 0.00 | - | - | 1 | 62.41% |
| LMT220121P00550000 | 2021-08-25 5:31PM EDT | 550.00 | 199.90 | 211.20 | 219.80 | 0.00 | - | 4 | 16 | 62.71% |
| LMT220121P00555000 | 2021-08-25 5:31PM EDT | 555.00 | 203.00 | 216.20 | 224.70 | 0.00 | - | - | 4 | 63.24% |
| LMT220121P00570000 | 2021-08-25 5:31PM EDT | 570.00 | 218.30 | 231.30 | 240.00 | 0.00 | - | - | 4 | 52.21% |
| LMT220121P00600000 | 2021-08-25 5:31PM EDT | 600.00 | 219.34 | 261.20 | 269.60 | 0.00 | - | 1 | 1 | 54.83% |
| LMT220121P00620000 | 2021-08-25 5:31PM EDT | 620.00 | 242.95 | 281.30 | 289.80 | 0.00 | - | 1 | 1 | 58.00% |
| LMT220121P00640000 | 2021-08-25 5:31PM EDT | 640.00 | 274.00 | 301.10 | 309.50 | 0.00 | - | 2 | 5 | 58.98% |
© 2021 Verizon Media. All rights reserved.
