Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | - | 1 |
| 208.05 | 0.00 | - | 1 | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 3 | 72 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | - | 100 | 75 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | 1 | 1,312 |
| 185.95 | 0.00 | - | - | 1 | 270.00 | 0.25 | 0.00 | - | 10 | 54 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 2 | 163 |
| - | - | - | - | - | 290.00 | 0.33 | 0.00 | - | 1 | 25 |
| 129.20 | 0.00 | - | 1 | 6 | 300.00 | 0.14 | 0.00 | - | 1 | 765 |
| 128.55 | 0.00 | - | 5 | 5 | 310.00 | 0.12 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 320.00 | 0.20 | 0.00 | - | 2 | 30 |
| 97.50 | 0.00 | - | 1 | 5 | 330.00 | 0.15 | 0.00 | - | 36 | 93 |
| - | - | - | - | - | 335.00 | 0.18 | 0.00 | - | 2 | 8 |
| 117.65 | 0.00 | - | 1 | 2 | 340.00 | 0.20 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 1 | 26 |
| 93.79 | 0.00 | - | 25 | 30 | 350.00 | 0.20 | 0.00 | - | 2 | 321 |
| - | - | - | - | - | 355.00 | 0.30 | 0.00 | - | 4 | 19 |
| 71.75 | 0.00 | - | 1 | 2 | 360.00 | 0.30 | 0.00 | - | 1 | 3,241 |
| 69.29 | 0.00 | - | 1 | 1 | 365.00 | 0.80 | 0.00 | - | 1 | 51 |
| 65.60 | 0.00 | - | 1 | 5 | 370.00 | 0.30 | 0.00 | - | 31 | 497 |
| 91.00 | 0.00 | - | 2 | 2 | 375.00 | 0.60 | 0.00 | - | 2 | 61 |
| 59.25 | 0.00 | - | 1 | 2 | 380.00 | 0.42 | 0.00 | - | 3 | 735 |
| - | - | - | - | - | 385.00 | 0.59 | 0.00 | - | 6 | 136 |
| 69.98 | 0.00 | - | 2 | 10 | 390.00 | 0.40 | -0.20 | -33.33% | 1 | 606 |
| 50.00 | 0.00 | - | 4 | 7 | 395.00 | 0.67 | 0.00 | - | 1 | 416 |
| 68.60 | 0.00 | - | 1 | 69 | 400.00 | 0.70 | -0.05 | -6.67% | 1 | 435 |
| 56.50 | 0.00 | - | 2 | 4 | 405.00 | 0.70 | -0.20 | -22.22% | 2 | 291 |
| 58.40 | 0.00 | - | 1 | 28 | 410.00 | 0.90 | -0.12 | -11.76% | 4 | 199 |
| 50.90 | 0.00 | - | 1 | 27 | 415.00 | 1.20 | -0.08 | -6.25% | 5 | 193 |
| 49.30 | 0.00 | - | 2 | 158 | 420.00 | 1.40 | -0.15 | -9.68% | 5 | 567 |
| 44.96 | 0.00 | - | 1 | 88 | 425.00 | 1.95 | -0.15 | -7.14% | 21 | 334 |
| 32.91 | -2.09 | -5.97% | 1 | 581 | 430.00 | 2.40 | +0.08 | +3.45% | 15 | 746 |
| 40.90 | 0.00 | - | 1 | 255 | 435.00 | 3.10 | -0.10 | -3.13% | 4 | 793 |
| 35.46 | 0.00 | - | 5 | 643 | 440.00 | 4.00 | 0.00 | - | 12 | 430 |
| 21.00 | 0.00 | - | 2 | 283 | 445.00 | 5.20 | -0.20 | -3.70% | 11 | 238 |
| 17.80 | +0.20 | +1.14% | 17 | 1,047 | 450.00 | 6.50 | -0.35 | -5.38% | 5 | 569 |
| 15.36 | +1.59 | +11.55% | 2 | 367 | 455.00 | 8.70 | -0.05 | -0.57% | 29 | 167 |
| 13.30 | +1.88 | +16.46% | 37 | 747 | 460.00 | 9.90 | -1.40 | -12.39% | 4 | 209 |
| 10.70 | +1.50 | +16.30% | 7 | 371 | 465.00 | 12.40 | -1.54 | -11.05% | 1 | 112 |
| 6.80 | -0.14 | -2.02% | 13 | 986 | 470.00 | 15.30 | 0.00 | - | 4 | 78 |
| 5.50 | -0.10 | -1.79% | 4 | 2,974 | 475.00 | 18.50 | 0.00 | - | 7 | 19 |
| 4.50 | +0.20 | +4.65% | 13 | 772 | 480.00 | 24.40 | 0.00 | - | 5 | 55 |
| 3.10 | 0.00 | - | 4 | 2,235 | 485.00 | 21.70 | 0.00 | - | 1 | 5 |
| 2.35 | +0.11 | +4.91% | 42 | 775 | 490.00 | 50.80 | 0.00 | - | 17 | 0 |
| 1.70 | -0.30 | -15.00% | 1 | 371 | 495.00 | 49.02 | 0.00 | - | 16 | 0 |
| 1.35 | +0.05 | +3.85% | 19 | 1,638 | 500.00 | 44.16 | 0.00 | - | 22 | 16 |
| 1.10 | 0.00 | - | 1 | 95 | 505.00 | - | - | - | - | - |
| 0.98 | +0.08 | +8.89% | 2 | 386 | 510.00 | 47.50 | 0.00 | - | 6 | 6 |
| 2.60 | 0.00 | - | 1 | 80 | 515.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 272 | 520.00 | 63.95 | 0.00 | - | 12 | 3 |
| 0.68 | 0.00 | - | 2 | 153 | 525.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 111 | 530.00 | 82.60 | 0.00 | - | 5 | 0 |
| 0.75 | 0.00 | - | 6 | 61 | 535.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 672 | 540.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 5 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 126 | 550.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 28 | 555.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 140 | 560.00 | 107.39 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 2 | 565.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 181 | 570.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 147 | 580.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 4 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 651 | 600.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 1 | 615.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 13 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 133 | 640.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 26 | 660.00 | 232.82 | 0.00 | - | 4 | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 680.00 | 252.50 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 1 | 160 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 189 | 188 | 720.00 | 285.47 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 128 | 740.00 | 305.42 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.