Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240510C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| LMT240510C00442500 | 2024-04-26 2:47PM EDT | 442.50 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LMT240510C00450000 | 2024-04-26 2:39PM EDT | 450.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| LMT240510C00452500 | 2024-04-24 11:01AM EDT | 452.50 | 10.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LMT240510C00455000 | 2024-04-23 11:01AM EDT | 455.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| LMT240510C00457500 | 2024-04-26 3:53PM EDT | 457.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LMT240510C00460000 | 2024-04-29 11:48AM EDT | 460.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 35 | 54 | 0.00% |
| LMT240510C00462500 | 2024-04-29 12:28PM EDT | 462.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| LMT240510C00465000 | 2024-04-29 2:02PM EDT | 465.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 0.00% |
| LMT240510C00467500 | 2024-04-29 3:17PM EDT | 467.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 0.20% |
| LMT240510C00470000 | 2024-04-29 3:14PM EDT | 470.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 98 | 97 | 0.78% |
| LMT240510C00472500 | 2024-04-29 3:32PM EDT | 472.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 1.56% |
| LMT240510C00475000 | 2024-04-29 3:49PM EDT | 475.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 3.13% |
| LMT240510C00480000 | 2024-04-29 3:59PM EDT | 480.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 64 | 3.13% |
| LMT240510C00485000 | 2024-04-29 3:22PM EDT | 485.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 117 | 194 | 6.25% |
| LMT240510C00490000 | 2024-04-29 11:14AM EDT | 490.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LMT240510C00500000 | 2024-04-23 9:34AM EDT | 500.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 6.25% |
| LMT240510C00505000 | 2024-04-26 12:31PM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| LMT240510C00520000 | 2024-04-29 2:37PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| LMT240510C00530000 | 2024-04-29 10:28AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 25.00% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 67 | 12.50% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| LMT240510P00415000 | 2024-04-25 12:42PM EDT | 415.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| LMT240510P00425000 | 2024-04-29 1:52PM EDT | 425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 6.25% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240510P00440000 | 2024-04-29 12:06PM EDT | 440.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| LMT240510P00445000 | 2024-04-29 11:40AM EDT | 445.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| LMT240510P00447500 | 2024-04-29 3:32PM EDT | 447.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| LMT240510P00450000 | 2024-04-29 10:06AM EDT | 450.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| LMT240510P00452500 | 2024-04-29 12:32PM EDT | 452.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 3.13% |
| LMT240510P00455000 | 2024-04-29 3:11PM EDT | 455.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 3.13% |
| LMT240510P00457500 | 2024-04-29 12:59PM EDT | 457.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 3.13% |
| LMT240510P00460000 | 2024-04-29 12:59PM EDT | 460.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| LMT240510P00462500 | 2024-04-29 3:02PM EDT | 462.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| LMT240510P00465000 | 2024-04-29 3:22PM EDT | 465.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.78% |
| LMT240510P00470000 | 2024-04-29 2:47PM EDT | 470.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.