Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | - | 3 | 6 | 230.00 | 0.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.33 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 1 |
| 176.17 | 0.00 | - | 1 | 1 | 280.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 285.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 305.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 315.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.28 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.73 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 335.00 | 0.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.58 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 350.00 | 2.15 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 355.00 | 0.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 365.00 | 0.01 | -0.69 | -98.57% | 1 | 0 |
| - | - | - | - | - | 370.00 | 0.45 | 0.00 | - | 4 | 17 |
| 85.90 | 0.00 | - | 1 | 1 | 375.00 | 0.16 | -0.37 | -69.81% | 1 | 37 |
| 46.10 | 0.00 | - | 1 | 1 | 380.00 | 0.50 | 0.00 | - | 1 | 55 |
| 80.80 | 0.00 | - | 1 | 1 | 385.00 | 1.80 | 0.00 | - | 2 | 50 |
| 64.07 | 0.00 | - | 6 | 6 | 390.00 | 0.75 | 0.00 | - | 7 | 129 |
| 46.80 | 0.00 | - | 1 | 4 | 395.00 | 1.40 | 0.00 | - | 5 | 191 |
| 55.10 | 0.00 | - | 1 | 5 | 400.00 | 0.90 | -0.02 | -2.17% | 2 | 456 |
| 57.00 | 0.00 | - | 1 | 1 | 405.00 | 1.08 | 0.00 | - | 2 | 87 |
| 50.49 | 0.00 | - | 1 | 2 | 410.00 | 1.40 | 0.00 | - | 4 | 150 |
| 47.50 | 0.00 | - | 1 | 38 | 415.00 | 2.05 | 0.00 | - | 7 | 153 |
| 42.25 | 0.00 | - | 1 | 78 | 420.00 | 1.72 | 0.00 | - | 2 | 215 |
| 33.58 | 0.00 | - | 1 | 22 | 425.00 | 2.10 | 0.00 | - | 3 | 103 |
| 40.58 | 0.00 | - | 1 | 41 | 430.00 | 2.50 | +0.09 | +3.73% | 2 | 157 |
| 30.79 | 0.00 | - | 1 | 74 | 435.00 | 4.20 | 0.00 | - | 14 | 144 |
| 28.20 | 0.00 | - | 3 | 61 | 440.00 | 3.60 | -0.40 | -10.00% | 1 | 131 |
| 25.54 | 0.00 | - | 1 | 91 | 445.00 | 4.70 | 0.00 | - | 31 | 154 |
| 25.50 | 0.00 | - | 7 | 344 | 450.00 | 5.80 | -0.60 | -9.37% | 1 | 115 |
| 20.85 | 0.00 | - | 3 | 499 | 455.00 | 7.50 | -0.14 | -1.83% | 4 | 195 |
| 17.60 | 0.00 | - | 10 | 600 | 460.00 | 9.55 | -0.55 | -5.45% | 1 | 130 |
| 15.90 | +1.10 | +7.43% | 11 | 400 | 465.00 | 11.70 | 0.00 | - | 16 | 77 |
| 13.61 | 0.00 | - | 19 | 345 | 470.00 | 13.60 | 0.00 | - | 14 | 43 |
| 10.80 | -0.30 | -2.70% | 12 | 796 | 475.00 | 16.40 | -5.20 | -24.07% | 2 | 17 |
| 8.40 | -0.50 | -5.62% | 1 | 118 | 480.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 82 | 485.00 | - | - | - | - | - |
| 5.30 | -1.10 | -14.67% | 1 | 678 | 490.00 | 36.50 | 0.00 | - | 3 | 4 |
| 4.10 | 0.00 | - | 10 | 88 | 495.00 | - | - | - | - | - |
| 4.29 | 0.00 | - | 77 | 5,002 | 500.00 | 36.20 | 0.00 | - | 4 | 4 |
| 2.80 | 0.00 | - | 41 | 222 | 505.00 | 56.77 | 0.00 | - | - | 1 |
| 2.09 | 0.00 | - | 2 | 126 | 510.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 6 | 38 | 515.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 317 | 520.00 | 62.25 | 0.00 | - | - | 1 |
| 1.09 | -0.16 | -12.80% | 1 | 205 | 525.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 64 | 530.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 4 | 535.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 53 | 540.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 1 | 6 | 545.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 43 | 49 | 550.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 1 | 560.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 3 | 570.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 575.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 1 | 580.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 2 | 605.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 660.00 | 231.00 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.