Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 230.00 | 0.45 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 2 | 3 |
| 211.80 | 0.00 | - | 2 | 2 | 250.00 | 0.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 270.00 | 0.59 | 0.00 | - | - | 1 |
| - | - | - | - | - | 275.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | 30 | 31 |
| 150.00 | 0.00 | - | 1 | 2 | 300.00 | 0.15 | 0.00 | - | 160 | 174 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | 11 | 42 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 315.00 | 0.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 0.21 | +0.05 | +31.25% | 10 | 98 |
| - | - | - | - | - | 325.00 | 0.10 | 0.00 | - | 40 | 40 |
| - | - | - | - | - | 330.00 | 0.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 335.00 | 0.59 | 0.00 | - | 1 | 5 |
| 135.06 | 0.00 | - | 1 | 2 | 340.00 | 0.45 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 345.00 | 0.30 | 0.00 | - | 1 | 128 |
| 124.85 | 0.00 | - | 1 | 0 | 350.00 | 0.15 | 0.00 | - | 10 | 215 |
| 110.55 | 0.00 | - | 1 | 0 | 355.00 | 0.50 | 0.00 | - | 3 | 108 |
| - | - | - | - | - | 360.00 | 0.35 | 0.00 | - | 5 | 74 |
| - | - | - | - | - | 365.00 | 0.25 | -0.25 | -50.00% | 2 | 16 |
| 68.20 | 0.00 | - | - | 1 | 370.00 | 0.40 | 0.00 | - | 2 | 102 |
| 90.70 | 0.00 | - | 1 | 2 | 375.00 | 2.00 | 0.00 | - | 10 | 84 |
| 110.85 | 0.00 | - | 1 | 5 | 380.00 | 0.20 | -0.15 | -42.86% | 5 | 1,145 |
| - | - | - | - | - | 385.00 | 0.65 | 0.00 | - | 1 | 159 |
| - | - | - | - | - | 390.00 | 0.15 | -0.20 | -57.14% | 1 | 127 |
| 82.57 | 0.00 | - | 1 | 3 | 395.00 | 0.44 | 0.00 | - | 4 | 52 |
| 124.40 | 0.00 | - | 1 | 20 | 400.00 | 0.26 | 0.00 | - | 1 | 315 |
| 65.05 | 0.00 | - | 1 | 2 | 405.00 | 0.33 | 0.00 | - | 5 | 107 |
| - | - | - | - | - | 410.00 | 0.45 | 0.00 | - | 1 | 55 |
| 58.85 | 0.00 | - | 1 | 8 | 415.00 | 0.70 | 0.00 | - | 4 | 36 |
| 58.45 | 0.00 | - | 3 | 37 | 420.00 | 0.37 | 0.00 | - | 2 | 605 |
| 51.50 | 0.00 | - | 1 | 76 | 425.00 | 0.70 | 0.00 | - | 1 | 126 |
| 74.20 | 0.00 | - | 50 | 93 | 430.00 | 0.62 | 0.00 | - | 2 | 196 |
| 37.77 | 0.00 | - | 1 | 40 | 435.00 | 0.85 | 0.00 | - | 10 | 173 |
| 54.95 | 0.00 | - | 1 | 91 | 440.00 | 0.49 | -0.01 | -2.00% | 4 | 150 |
| 49.05 | 0.00 | - | 1 | 29 | 445.00 | 0.40 | -0.50 | -55.56% | 15 | 75 |
| 57.71 | 0.00 | - | 1 | 111 | 450.00 | 0.55 | -0.15 | -21.43% | 12 | 209 |
| 72.00 | 0.00 | - | 1 | 86 | 455.00 | 0.75 | -0.10 | -11.76% | 6 | 159 |
| 69.65 | +0.89 | +1.29% | 2 | 112 | 460.00 | 0.65 | -0.20 | -23.53% | 1 | 254 |
| 64.80 | +14.78 | +29.55% | 1 | 108 | 465.00 | 0.80 | -0.25 | -23.81% | 2 | 193 |
| 56.00 | 0.00 | - | 2 | 444 | 470.00 | 0.95 | -0.28 | -22.76% | 10 | 231 |
| 53.30 | -0.57 | -1.06% | 20 | 950 | 475.00 | 1.14 | -0.21 | -15.56% | 3 | 67 |
| 48.80 | +1.80 | +3.83% | 13 | 520 | 480.00 | 1.42 | -0.40 | -21.98% | 2 | 70 |
| 43.27 | +1.27 | +3.02% | 4 | 388 | 485.00 | 1.75 | -0.23 | -11.62% | 3 | 85 |
| 39.88 | -0.31 | -0.77% | 25 | 552 | 490.00 | 2.20 | -0.73 | -24.91% | 3 | 46 |
| 35.76 | +3.77 | +11.78% | 1 | 245 | 495.00 | 2.70 | -0.30 | -10.00% | 16 | 151 |
| 29.10 | +0.80 | +2.83% | 36 | 798 | 500.00 | 3.20 | -0.80 | -20.00% | 37 | 66 |
| 26.70 | +0.90 | +3.49% | 5 | 110 | 505.00 | 4.20 | -1.20 | -22.22% | 1 | 40 |
| 24.80 | +2.08 | +9.15% | 8 | 353 | 510.00 | 5.40 | -1.80 | -25.00% | 18 | 74 |
| 19.00 | +2.00 | +11.76% | 13 | 629 | 515.00 | 7.20 | -2.20 | -23.40% | 7 | 41 |
| 17.35 | +1.40 | +8.78% | 86 | 352 | 520.00 | 9.37 | -1.23 | -11.60% | 19 | 60 |
| 13.30 | +1.30 | +10.83% | 26 | 232 | 525.00 | 12.00 | -0.40 | -3.23% | 30 | 82 |
| 11.30 | +0.45 | +4.15% | 24 | 269 | 530.00 | 14.20 | -1.50 | -9.55% | 99 | 113 |
| 8.90 | +0.80 | +9.88% | 76 | 170 | 535.00 | 17.50 | -0.60 | -3.31% | 51 | 20 |
| 7.10 | +0.10 | +1.43% | 115 | 1,090 | 540.00 | 20.80 | -6.70 | -24.36% | 1 | 1 |
| 5.80 | +0.22 | +3.94% | 184 | 2,154 | 545.00 | - | - | - | - | - |
| 4.50 | -0.61 | -11.94% | 7 | 57 | 550.00 | - | - | - | - | - |
| 3.96 | +0.06 | +1.54% | 3 | 23 | 555.00 | - | - | - | - | - |
| 3.23 | -0.10 | -3.00% | 14 | 91 | 560.00 | - | - | - | - | - |
| 2.45 | -0.15 | -5.77% | 7 | 89 | 565.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 13 | 570.00 | - | - | - | - | - |
| 1.52 | -0.02 | -1.30% | 1 | 12 | 575.00 | - | - | - | - | - |
| 1.35 | -0.05 | -3.57% | 1 | 3 | 580.00 | 122.00 | 0.00 | - | - | 0 |
| 1.05 | -0.40 | -27.59% | 1 | 5 | 585.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 52 | 57 | 590.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | - | - | 595.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 1 | 600.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 6 | 620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 640.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 4 | 8 | 660.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 88 | 680.00 | 252.50 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.