Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614C00447500 | 2024-05-31 10:34AM EDT | 447.50 | 15.89 | 18.30 | 25.70 | +5.98 | +60.34% | 1 | 1 | 30.63% |
| LMT240614C00450000 | 2024-05-31 3:44PM EDT | 450.00 | 15.11 | 15.40 | 21.90 | +2.81 | +22.85% | 3 | 12 | 22.77% |
| LMT240614C00455000 | 2024-05-31 3:44PM EDT | 455.00 | 10.18 | 11.50 | 16.90 | +1.88 | +22.65% | 3 | 6 | 18.85% |
| LMT240614C00457500 | 2024-05-31 3:56PM EDT | 457.50 | 11.15 | 9.60 | 15.20 | +4.97 | +80.42% | 2 | 6 | 19.98% |
| LMT240614C00460000 | 2024-05-31 2:24PM EDT | 460.00 | 7.05 | 9.70 | 10.90 | +2.17 | +44.47% | 20 | 38 | 10.24% |
| LMT240614C00462500 | 2024-05-31 3:59PM EDT | 462.50 | 7.80 | 7.70 | 9.60 | +3.30 | +73.33% | 24 | 7 | 13.29% |
| LMT240614C00465000 | 2024-05-31 3:52PM EDT | 465.00 | 5.20 | 4.90 | 7.70 | +2.21 | +73.91% | 12 | 45 | 12.89% |
| LMT240614C00467500 | 2024-05-31 3:56PM EDT | 467.50 | 4.92 | 4.90 | 6.50 | +2.54 | +106.72% | 5 | 3 | 14.02% |
| LMT240614C00470000 | 2024-05-31 3:49PM EDT | 470.00 | 2.75 | 3.60 | 7.40 | +0.95 | +52.78% | 15 | 29 | 20.42% |
| LMT240614C00472500 | 2024-05-31 2:44PM EDT | 472.50 | 1.95 | 2.70 | 5.30 | +0.64 | +48.85% | 2 | 3 | 17.81% |
| LMT240614C00475000 | 2024-05-31 3:55PM EDT | 475.00 | 2.00 | 2.00 | 3.20 | +1.00 | +100.00% | 35 | 35 | 14.61% |
| LMT240614C00477500 | 2024-05-31 10:40AM EDT | 477.50 | 0.86 | 1.45 | 2.20 | +0.86 | - | 1 | 0 | 13.97% |
| LMT240614C00480000 | 2024-05-31 3:56PM EDT | 480.00 | 1.08 | 1.00 | 4.80 | +0.58 | +116.00% | 6 | 15 | 24.60% |
| LMT240614C00485000 | 2024-05-31 3:55PM EDT | 485.00 | 0.90 | 0.55 | 0.80 | +0.65 | +260.00% | 14 | 22 | 14.19% |
| LMT240614C00490000 | 2024-05-23 2:21PM EDT | 490.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 1 | 10 | 17.68% |
| LMT240614C00495000 | 2024-05-21 10:24AM EDT | 495.00 | 0.48 | 0.15 | 1.50 | 0.00 | - | - | 2 | 24.43% |
| LMT240614C00500000 | 2024-05-29 10:11AM EDT | 500.00 | 0.19 | 0.10 | 1.50 | 0.00 | - | 1 | 40 | 27.63% |
| LMT240614C00505000 | 2024-05-31 11:57AM EDT | 505.00 | 0.13 | 0.05 | 2.10 | -0.17 | -56.67% | 1 | 10 | 33.95% |
| LMT240614C00540000 | 2024-05-30 3:57PM EDT | 540.00 | 0.90 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 48.72% |
| LMT240614C00560000 | 2024-05-31 11:07AM EDT | 560.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | 1 | 0 | 54.25% |
| LMT240614C00570000 | 2024-05-28 12:47PM EDT | 570.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 21 | 21 | 69.87% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614P00345000 | 2024-05-30 9:31AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 21 | 57.03% |
| LMT240614P00350000 | 2024-05-28 12:47PM EDT | 350.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 11 | 11 | 96.22% |
| LMT240614P00365000 | 2024-05-31 10:29AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 43 | 0 | 50.78% |
| LMT240614P00370000 | 2024-05-31 2:36PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 296 | 2 | 48.24% |
| LMT240614P00375000 | 2024-05-17 10:21AM EDT | 375.00 | 0.15 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 75.81% |
| LMT240614P00385000 | 2024-05-14 12:50PM EDT | 385.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | - | 2 | 67.02% |
| LMT240614P00400000 | 2024-05-15 3:31PM EDT | 400.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | - | 14 | 50.76% |
| LMT240614P00425000 | 2024-05-31 2:01PM EDT | 425.00 | 0.18 | 0.05 | 0.85 | +0.18 | - | 1 | 0 | 35.49% |
| LMT240614P00430000 | 2024-05-28 11:59AM EDT | 430.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 3 | 29.86% |
| LMT240614P00435000 | 2024-05-31 3:50PM EDT | 435.00 | 0.25 | 0.15 | 0.50 | -0.80 | -76.19% | 5 | 5 | 25.73% |
| LMT240614P00440000 | 2024-05-31 12:27PM EDT | 440.00 | 0.61 | 0.25 | 2.85 | -0.17 | -21.79% | 1 | 37 | 36.86% |
| LMT240614P00442500 | 2024-05-31 12:27PM EDT | 442.50 | 0.74 | 0.00 | 4.00 | -0.26 | -26.00% | 1 | 5 | 39.69% |
| LMT240614P00445000 | 2024-05-30 12:20PM EDT | 445.00 | 1.30 | 0.35 | 0.70 | 0.00 | - | 15 | 40 | 21.24% |
| LMT240614P00447500 | 2024-05-30 10:21AM EDT | 447.50 | 1.60 | 0.45 | 0.65 | 0.00 | - | 2 | 9 | 19.24% |
| LMT240614P00450000 | 2024-05-31 3:49PM EDT | 450.00 | 1.05 | 0.10 | 0.75 | -0.76 | -41.99% | 2 | 73 | 18.27% |
| LMT240614P00452500 | 2024-05-31 3:33PM EDT | 452.50 | 1.70 | 0.20 | 1.00 | -0.95 | -35.85% | 13 | 4 | 18.02% |
| LMT240614P00455000 | 2024-05-31 3:59PM EDT | 455.00 | 1.30 | 0.45 | 1.65 | -2.55 | -66.23% | 30 | 52 | 19.26% |
| LMT240614P00457500 | 2024-05-31 3:59PM EDT | 457.50 | 1.65 | 1.50 | 1.90 | -2.91 | -63.82% | 28 | 2 | 18.22% |
| LMT240614P00460000 | 2024-05-31 2:12PM EDT | 460.00 | 4.00 | 2.00 | 2.50 | -2.20 | -35.48% | 8 | 46 | 18.23% |
| LMT240614P00462500 | 2024-05-31 10:22AM EDT | 462.50 | 7.00 | 2.50 | 3.30 | -0.08 | -1.13% | 3 | 2 | 18.45% |
| LMT240614P00465000 | 2024-05-31 3:59PM EDT | 465.00 | 3.80 | 3.10 | 4.20 | -1.60 | -29.63% | 11 | 23 | 18.54% |
| LMT240614P00470000 | 2024-05-28 10:36AM EDT | 470.00 | 12.50 | 5.40 | 7.10 | 0.00 | - | 20 | 24 | 20.54% |
| LMT240614P00475000 | 2024-05-31 2:27PM EDT | 475.00 | 14.00 | 7.20 | 10.70 | +14.00 | - | 11 | 0 | 22.93% |
© 2024 Yahoo. All rights reserved.