Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00230000 | 2023-10-10 1:26PM EDT | 230.00 | 208.05 | 213.10 | 217.50 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240621C00270000 | 2023-12-12 1:32PM EDT | 270.00 | 185.95 | 193.00 | 198.80 | 0.00 | - | - | 1 | 115.12% |
| LMT240621C00300000 | 2024-02-02 3:04PM EDT | 300.00 | 129.20 | 126.60 | 134.80 | 0.00 | - | 1 | 6 | 0.00% |
| LMT240621C00310000 | 2024-03-05 11:19AM EDT | 310.00 | 128.55 | 137.90 | 146.10 | 0.00 | - | 5 | 5 | 60.24% |
| LMT240621C00330000 | 2024-02-22 11:21AM EDT | 330.00 | 97.50 | 115.70 | 123.50 | 0.00 | - | 1 | 5 | 35.72% |
| LMT240621C00340000 | 2023-12-27 11:44AM EDT | 340.00 | 117.65 | 90.10 | 97.50 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240621C00350000 | 2024-03-20 3:55PM EDT | 350.00 | 93.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT240621C00360000 | 2024-02-26 4:33PM EDT | 360.00 | 71.75 | 96.20 | 101.90 | 0.00 | - | 1 | 2 | 56.28% |
| LMT240621C00365000 | 2024-02-27 2:12PM EDT | 365.00 | 69.29 | 89.80 | 98.00 | 0.00 | - | 1 | 1 | 56.38% |
| LMT240621C00370000 | 2024-01-30 3:44PM EDT | 370.00 | 65.60 | 62.50 | 68.60 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240621C00375000 | 2024-01-17 12:42PM EDT | 375.00 | 91.00 | 53.80 | 55.20 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 380.00 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 49.31% |
| LMT240621C00390000 | 2024-03-28 10:29AM EDT | 390.00 | 69.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00395000 | 2024-03-20 9:40AM EDT | 395.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240621C00400000 | 2024-04-15 10:28AM EDT | 400.00 | 56.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00405000 | 2024-04-12 11:16AM EDT | 405.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00410000 | 2024-04-12 3:52PM EDT | 410.00 | 46.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00415000 | 2024-04-10 12:30PM EDT | 415.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00420000 | 2024-04-12 12:17PM EDT | 420.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LMT240621C00425000 | 2024-04-15 9:31AM EDT | 425.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00430000 | 2024-04-15 10:21AM EDT | 430.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240621C00435000 | 2024-04-15 2:49PM EDT | 435.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621C00440000 | 2024-04-15 1:37PM EDT | 440.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621C00445000 | 2024-04-15 2:43PM EDT | 445.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00450000 | 2024-04-15 3:55PM EDT | 450.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LMT240621C00455000 | 2024-04-15 3:58PM EDT | 455.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.20% |
| LMT240621C00460000 | 2024-04-15 3:30PM EDT | 460.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| LMT240621C00465000 | 2024-04-15 3:11PM EDT | 465.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT240621C00470000 | 2024-04-15 3:25PM EDT | 470.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| LMT240621C00475000 | 2024-04-15 3:26PM EDT | 475.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LMT240621C00480000 | 2024-04-15 3:27PM EDT | 480.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LMT240621C00485000 | 2024-04-15 12:31PM EDT | 485.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LMT240621C00490000 | 2024-04-15 3:17PM EDT | 490.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LMT240621C00495000 | 2024-04-15 2:50PM EDT | 495.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LMT240621C00500000 | 2024-04-15 3:44PM EDT | 500.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LMT240621C00505000 | 2024-04-15 1:49PM EDT | 505.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240621C00510000 | 2024-04-15 3:26PM EDT | 510.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LMT240621C00515000 | 2024-04-15 12:13PM EDT | 515.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00520000 | 2024-04-15 3:23PM EDT | 520.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00525000 | 2024-04-10 11:38AM EDT | 525.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LMT240621C00530000 | 2024-04-15 2:39PM EDT | 530.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00535000 | 2024-04-15 1:41PM EDT | 535.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240621C00540000 | 2024-04-15 11:59AM EDT | 540.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00545000 | 2024-04-08 12:59PM EDT | 545.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00550000 | 2024-04-15 3:06PM EDT | 550.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00555000 | 2024-04-15 3:59PM EDT | 555.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LMT240621C00560000 | 2024-04-05 11:26AM EDT | 560.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LMT240621C00565000 | 2024-02-02 2:49PM EDT | 565.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 25.98% |
| LMT240621C00570000 | 2024-04-15 2:25PM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00580000 | 2024-04-05 3:58PM EDT | 580.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00585000 | 2023-11-08 3:09PM EDT | 585.00 | 1.70 | 0.60 | 1.20 | 0.00 | - | 2 | 4 | 34.01% |
| LMT240621C00600000 | 2024-04-15 3:06PM EDT | 600.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00605000 | 2023-10-31 3:42PM EDT | 605.00 | 2.08 | 0.45 | 1.05 | 0.00 | - | 1 | 1 | 36.62% |
| LMT240621C00620000 | 2024-02-22 2:00PM EDT | 620.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 35.24% |
| LMT240621C00640000 | 2024-03-20 2:59PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240621C00660000 | 2024-02-02 4:58PM EDT | 660.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 39.21% |
| LMT240621C00680000 | 2023-10-27 1:17PM EDT | 680.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 45.68% |
| LMT240621C00700000 | 2024-01-05 12:59PM EDT | 700.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 159 | 43.56% |
| LMT240621C00720000 | 2024-01-03 4:59PM EDT | 720.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 189 | 188 | 45.95% |
| LMT240621C00740000 | 2024-04-15 2:52PM EDT | 740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00210000 | 2024-03-22 1:45PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240621P00220000 | 2023-12-05 4:14PM EDT | 220.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 68.21% |
| LMT240621P00230000 | 2024-03-21 10:48AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240621P00240000 | 2024-03-27 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240621P00250000 | 2024-03-05 4:15PM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 100 | 75 | 81.80% |
| LMT240621P00260000 | 2024-02-26 2:27PM EDT | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1,312 | 55.03% |
| LMT240621P00270000 | 2024-02-15 2:13PM EDT | 270.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 54 | 51.61% |
| LMT240621P00280000 | 2024-04-10 3:41PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240621P00290000 | 2024-02-14 12:24PM EDT | 290.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 50.37% |
| LMT240621P00300000 | 2024-03-28 9:46AM EDT | 300.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LMT240621P00310000 | 2024-03-26 12:18PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00320000 | 2024-04-15 10:44AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00330000 | 2024-03-19 3:19PM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00335000 | 2024-04-02 2:02PM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00340000 | 2024-03-26 3:33PM EDT | 340.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240621P00345000 | 2024-03-18 12:01PM EDT | 345.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00350000 | 2024-03-21 3:54PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT240621P00355000 | 2024-03-25 2:50PM EDT | 355.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00360000 | 2024-04-11 3:50PM EDT | 360.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240621P00365000 | 2024-04-09 12:05PM EDT | 365.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00370000 | 2024-03-27 1:03PM EDT | 370.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240621P00375000 | 2024-04-05 1:08PM EDT | 375.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240621P00380000 | 2024-04-15 10:10AM EDT | 380.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240621P00385000 | 2024-04-12 10:00AM EDT | 385.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621P00390000 | 2024-04-11 1:04PM EDT | 390.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240621P00395000 | 2024-04-10 1:43PM EDT | 395.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LMT240621P00400000 | 2024-04-11 3:58PM EDT | 400.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LMT240621P00405000 | 2024-04-15 3:59PM EDT | 405.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LMT240621P00410000 | 2024-04-15 11:00AM EDT | 410.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621P00415000 | 2024-04-15 10:44AM EDT | 415.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT240621P00420000 | 2024-04-12 3:23PM EDT | 420.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240621P00425000 | 2024-04-12 3:31PM EDT | 425.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LMT240621P00430000 | 2024-04-15 3:59PM EDT | 430.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| LMT240621P00435000 | 2024-04-15 2:56PM EDT | 435.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT240621P00440000 | 2024-04-15 2:59PM EDT | 440.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LMT240621P00445000 | 2024-04-15 2:41PM EDT | 445.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| LMT240621P00450000 | 2024-04-15 1:24PM EDT | 450.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| LMT240621P00455000 | 2024-04-15 9:56AM EDT | 455.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240621P00460000 | 2024-04-15 2:42PM EDT | 460.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240621P00465000 | 2024-04-15 2:41PM EDT | 465.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240621P00470000 | 2024-04-15 2:42PM EDT | 470.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621P00475000 | 2024-04-12 3:01PM EDT | 475.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621P00480000 | 2024-01-16 4:56PM EDT | 480.00 | 31.70 | 57.00 | 63.70 | 0.00 | - | 2 | 109 | 57.39% |
| LMT240621P00485000 | 2024-02-29 2:44PM EDT | 485.00 | 56.57 | 28.90 | 35.60 | 0.00 | - | 18 | 0 | 17.89% |
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LMT240621P00495000 | 2024-03-25 12:44PM EDT | 495.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 500.00 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 67.54% |
| LMT240621P00510000 | 2023-08-09 1:19PM EDT | 510.00 | 60.60 | 86.10 | 87.40 | 0.00 | - | 9 | 7 | 65.35% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 520.00 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 71.21% |
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 530.00 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 67.85% |
| LMT240621P00560000 | 2023-07-25 9:30AM EDT | 560.00 | 107.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00660000 | 2024-01-26 2:34PM EDT | 660.00 | 232.82 | 229.00 | 236.00 | 0.00 | - | 4 | 0 | 102.29% |
| LMT240621P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.40 | 255.90 | 0.00 | - | 2 | 0 | 105.27% |
| LMT240621P00720000 | 2024-03-13 3:57PM EDT | 720.00 | 285.47 | 267.70 | 274.00 | 0.00 | - | 1 | 0 | 68.04% |
| LMT240621P00740000 | 2024-03-13 3:57PM EDT | 740.00 | 305.42 | 287.80 | 292.00 | 0.00 | - | 1 | 2 | 67.19% |
© 2024 Yahoo. All rights reserved.