Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 335.00 | 0.17 | 0.00 | - | 3 | 66 |
| - | - | - | - | - | 345.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 365.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 370.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 375.00 | 0.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 0.03 | 0.00 | - | 65 | 68 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 1 | 24 |
| 56.05 | 0.00 | - | 1 | 1 | 395.00 | 0.05 | 0.00 | - | 2 | 54 |
| 49.63 | 0.00 | - | 1 | 1 | 400.00 | 0.10 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 405.00 | 0.05 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 22 | 38 |
| 28.10 | 0.00 | - | 2 | 2 | 415.00 | 0.10 | 0.00 | - | 10 | 78 |
| 37.30 | 0.00 | - | 1 | 6 | 420.00 | 0.36 | 0.00 | - | 13 | 109 |
| 43.10 | 0.00 | - | 1 | 6 | 425.00 | 0.19 | 0.00 | - | 11 | 146 |
| 33.80 | 0.00 | - | 3 | 90 | 430.00 | 0.15 | 0.00 | - | 2 | 246 |
| 34.50 | 0.00 | - | 2 | 81 | 435.00 | 0.35 | 0.00 | - | 6 | 323 |
| - | - | - | - | - | 437.50 | 0.50 | 0.00 | - | 10 | 41 |
| 24.63 | 0.00 | - | 2 | 70 | 440.00 | 0.53 | 0.00 | - | 3 | 231 |
| 23.00 | 0.00 | - | - | 2 | 442.50 | 2.49 | 0.00 | - | 28 | 38 |
| 22.13 | 0.00 | - | 1 | 124 | 445.00 | 0.83 | 0.00 | - | 12 | 248 |
| - | - | - | - | - | 447.50 | 1.00 | 0.00 | - | 13 | 43 |
| 14.72 | 0.00 | - | 5 | 243 | 450.00 | 1.25 | 0.00 | - | 5 | 199 |
| - | - | - | - | - | 452.50 | 1.65 | 0.00 | - | 3 | 33 |
| 13.50 | 0.00 | - | 3 | 348 | 455.00 | 2.70 | 0.00 | - | 10 | 284 |
| 14.13 | 0.00 | - | 2 | 31 | 457.50 | 2.75 | 0.00 | - | 1 | 53 |
| 7.25 | 0.00 | - | 5 | 469 | 460.00 | 4.50 | 0.00 | - | 15 | 219 |
| 5.40 | 0.00 | - | 2 | 91 | 462.50 | 5.30 | 0.00 | - | 11 | 140 |
| 5.00 | 0.00 | - | 83 | 529 | 465.00 | 5.00 | 0.00 | - | 9 | 233 |
| 3.54 | 0.00 | - | 13 | 184 | 467.50 | 6.10 | 0.00 | - | 5 | 25 |
| 2.50 | 0.00 | - | 8 | 539 | 470.00 | 7.20 | 0.00 | - | 34 | 44 |
| 1.60 | 0.00 | - | 17 | 439 | 475.00 | 17.50 | 0.00 | - | 28 | 27 |
| 1.00 | 0.00 | - | 17 | 478 | 480.00 | 23.33 | 0.00 | - | - | 22 |
| 0.61 | 0.00 | - | 6 | 151 | 485.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 395 | 490.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 237 | 495.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 559 | 500.00 | 58.90 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 3 | 59 | 505.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 17 | 510.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 13 | 515.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 21 | 520.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 34 | 525.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 16 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 22 | 535.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 16 | 540.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 0 | 550.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 3 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.