Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-04-05 1:27PM EDT | 200.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 0.00% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 221.30 | 228.30 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.05 | 197.40 | 207.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 52.53% |
| LMT250117C00250000 | 2024-04-15 2:00PM EDT | 250.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT250117C00260000 | 2023-09-06 3:39PM EDT | 260.00 | 174.50 | 146.90 | 152.80 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 176.90 | 183.30 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00280000 | 2024-02-01 10:57AM EDT | 280.00 | 154.13 | 149.40 | 158.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00300000 | 2024-02-23 12:35PM EDT | 300.00 | 136.00 | 147.00 | 156.00 | 0.00 | - | 2 | 27 | 0.00% |
| LMT250117C00310000 | 2024-01-12 4:24PM EDT | 310.00 | 158.82 | 121.20 | 128.00 | 0.00 | - | 2 | 59 | 0.00% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 6 | 4 | 0.00% |
| LMT250117C00330000 | 2024-03-13 9:30AM EDT | 330.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 350.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00360000 | 2024-04-05 11:07AM EDT | 360.00 | 104.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 370.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250117C00380000 | 2024-04-16 2:07PM EDT | 380.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00390000 | 2024-04-23 9:34AM EDT | 390.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00400000 | 2024-04-23 10:17AM EDT | 400.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT250117C00410000 | 2024-04-22 1:14PM EDT | 410.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 420.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00430000 | 2024-04-22 2:51PM EDT | 430.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00440000 | 2024-04-19 1:03PM EDT | 440.00 | 53.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00450000 | 2024-04-23 3:03PM EDT | 450.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250117C00460000 | 2024-04-23 12:19PM EDT | 460.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LMT250117C00470000 | 2024-04-23 12:19PM EDT | 470.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LMT250117C00480000 | 2024-04-23 1:30PM EDT | 480.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LMT250117C00490000 | 2024-04-23 3:56PM EDT | 490.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250117C00500000 | 2024-04-23 10:38AM EDT | 500.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250117C00510000 | 2024-04-23 9:35AM EDT | 510.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250117C00520000 | 2024-04-23 12:25PM EDT | 520.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250117C00530000 | 2024-04-23 2:58PM EDT | 530.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LMT250117C00540000 | 2024-04-23 2:02PM EDT | 540.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LMT250117C00550000 | 2024-04-23 10:06AM EDT | 550.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT250117C00570000 | 2024-04-22 9:30AM EDT | 570.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT250117C00580000 | 2024-04-22 1:01PM EDT | 580.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT250117C00600000 | 2024-04-23 10:50AM EDT | 600.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LMT250117C00620000 | 2024-04-22 2:07PM EDT | 620.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT250117C00640000 | 2024-04-22 12:37PM EDT | 640.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| LMT250117C00660000 | 2024-04-22 3:56PM EDT | 660.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT250117C00680000 | 2024-04-15 2:03PM EDT | 680.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT250117C00700000 | 2024-04-23 10:23AM EDT | 700.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT250117C00720000 | 2024-04-23 10:39AM EDT | 720.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| LMT250117C00740000 | 2024-04-23 3:55PM EDT | 740.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-04-22 12:10PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT250117P00210000 | 2023-12-27 12:50PM EDT | 210.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 1 | 16 | 45.18% |
| LMT250117P00220000 | 2024-04-15 10:14AM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT250117P00230000 | 2023-12-12 1:42PM EDT | 230.00 | 0.95 | 0.20 | 1.00 | 0.00 | - | 2 | 52 | 40.74% |
| LMT250117P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT250117P00250000 | 2024-04-01 12:32PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT250117P00260000 | 2024-04-01 12:12PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT250117P00270000 | 2024-03-27 3:50PM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT250117P00280000 | 2024-04-22 10:10AM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT250117P00290000 | 2024-03-22 3:58PM EDT | 290.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 2 | 205 | 32.29% |
| LMT250117P00300000 | 2024-04-22 9:47AM EDT | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT250117P00310000 | 2024-04-04 3:27PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250117P00320000 | 2024-04-19 9:47AM EDT | 320.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250117P00330000 | 2024-04-18 2:05PM EDT | 330.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250117P00340000 | 2024-04-16 1:04PM EDT | 340.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250117P00350000 | 2024-04-23 11:10AM EDT | 350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250117P00360000 | 2024-04-23 11:43AM EDT | 360.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LMT250117P00370000 | 2024-04-23 9:42AM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT250117P00380000 | 2024-04-23 2:29PM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LMT250117P00390000 | 2024-04-23 10:07AM EDT | 390.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250117P00400000 | 2024-04-23 10:43AM EDT | 400.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT250117P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| LMT250117P00420000 | 2024-04-22 1:16PM EDT | 420.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| LMT250117P00430000 | 2024-04-22 1:33PM EDT | 430.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LMT250117P00440000 | 2024-04-22 1:01PM EDT | 440.00 | 18.94 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| LMT250117P00450000 | 2024-04-23 3:57PM EDT | 450.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| LMT250117P00460000 | 2024-04-23 3:57PM EDT | 460.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.01% |
| LMT250117P00470000 | 2024-04-19 12:43PM EDT | 470.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117P00480000 | 2024-04-19 12:43PM EDT | 480.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250117P00490000 | 2024-04-23 9:43AM EDT | 490.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117P00500000 | 2024-04-22 2:58PM EDT | 500.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 510.00 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 39.31% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 520.00 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 26.74% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 530.00 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 16.68% |
| LMT250117P00540000 | 2024-01-22 1:05PM EDT | 540.00 | 82.60 | 110.00 | 120.00 | 0.00 | - | 3 | 24 | 43.10% |
| LMT250117P00550000 | 2024-04-23 10:23AM EDT | 550.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117P00560000 | 2024-02-05 11:01AM EDT | 560.00 | 138.70 | 124.00 | 132.60 | 0.00 | - | 5 | 0 | 41.51% |
| LMT250117P00570000 | 2023-09-07 2:41PM EDT | 570.00 | 143.80 | 167.50 | 170.80 | 0.00 | - | 12 | 0 | 60.55% |
| LMT250117P00580000 | 2023-09-06 3:58PM EDT | 580.00 | 155.62 | 177.30 | 182.20 | 0.00 | - | 5 | 0 | 62.52% |
| LMT250117P00600000 | 2024-04-16 9:32AM EDT | 600.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250117P00640000 | 2024-04-15 3:38PM EDT | 640.00 | 185.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT250117P00740000 | 2024-01-18 1:02PM EDT | 740.00 | 284.00 | 313.00 | 323.00 | 0.00 | - | 2 | 0 | 67.41% |
© 2024 Yahoo. All rights reserved.