Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.10 | 0.00 | - | 1 | 0 | 200.00 | 0.08 | +0.05 | +166.67% | 30 | 343 |
| 278.48 | 0.00 | - | 5 | 1 | 210.00 | 0.13 | 0.00 | - | 1 | 17 |
| 207.20 | 0.00 | - | 2 | 0 | 220.00 | 0.13 | 0.00 | - | 20 | 33 |
| 243.00 | 0.00 | - | 1 | 4 | 230.00 | 0.22 | -0.29 | -56.86% | 1 | 52 |
| 211.20 | 0.00 | - | 2 | 2 | 240.00 | 0.12 | 0.00 | - | 10 | 68 |
| 217.70 | 0.00 | - | 2 | 3 | 250.00 | 0.27 | 0.00 | - | 1 | 39 |
| 242.90 | 0.00 | - | 4 | 5 | 260.00 | 0.30 | 0.00 | - | 30 | 40 |
| 179.56 | 0.00 | - | 3 | 6 | 270.00 | 0.65 | 0.00 | - | 1 | 35 |
| 154.13 | 0.00 | - | 3 | 6 | 280.00 | 0.43 | -1.90 | -81.55% | 5 | 60 |
| - | - | - | - | - | 290.00 | 0.41 | 0.00 | - | 75 | 176 |
| 136.00 | 0.00 | - | 2 | 27 | 300.00 | 0.57 | -1.91 | -77.02% | 5 | 244 |
| 159.38 | 0.00 | - | 2 | 59 | 310.00 | 0.60 | 0.00 | - | 4 | 108 |
| 114.00 | 0.00 | - | 1 | 4 | 320.00 | 1.00 | 0.00 | - | 5 | 340 |
| 134.00 | 0.00 | - | 1 | 8 | 330.00 | 0.85 | 0.00 | - | 1 | 439 |
| 122.30 | 0.00 | - | 1 | 1 | 340.00 | 0.88 | 0.00 | - | 1 | 1,905 |
| 165.26 | 0.00 | - | 75 | 26 | 350.00 | 1.30 | 0.00 | - | 1 | 256 |
| 104.37 | 0.00 | - | 1 | 9 | 360.00 | 0.90 | 0.00 | - | 2 | 234 |
| 159.00 | 0.00 | - | 1 | 13 | 370.00 | 0.88 | 0.00 | - | 4 | 1,996 |
| 116.60 | 0.00 | - | 2 | 11 | 380.00 | 1.25 | 0.00 | - | 11 | 1,382 |
| 106.60 | 0.00 | - | 2 | 22 | 390.00 | 1.20 | 0.00 | - | 1 | 328 |
| 129.60 | 0.00 | - | 1 | 325 | 400.00 | 1.61 | 0.00 | - | 1 | 739 |
| 92.60 | 0.00 | - | 2 | 17 | 410.00 | 2.07 | +0.27 | +15.00% | 2 | 416 |
| 115.00 | +6.22 | +5.72% | 1 | 358 | 420.00 | 2.08 | +0.08 | +4.00% | 5 | 545 |
| 93.95 | 0.00 | - | 3 | 168 | 430.00 | 2.55 | -0.45 | -15.00% | 1 | 255 |
| 93.00 | +0.50 | +0.54% | 6 | 610 | 440.00 | 3.40 | 0.00 | - | 1 | 649 |
| 83.90 | 0.00 | - | 4 | 360 | 450.00 | 4.10 | 0.00 | - | 6 | 468 |
| 74.61 | -0.29 | -0.39% | 4 | 736 | 460.00 | 5.00 | -0.15 | -2.91% | 4 | 872 |
| 66.90 | +0.80 | +1.21% | 1 | 204 | 470.00 | 6.23 | -0.39 | -5.89% | 4 | 190 |
| 55.67 | 0.00 | - | 4 | 1,036 | 480.00 | 9.39 | 0.00 | - | 11 | 124 |
| 51.50 | +0.48 | +0.94% | 5 | 1,016 | 490.00 | 10.32 | +0.02 | +0.19% | 9 | 246 |
| 45.00 | +3.00 | +7.14% | 7 | 671 | 500.00 | 13.11 | -0.89 | -6.36% | 14 | 183 |
| 39.00 | 0.00 | - | 9 | 730 | 510.00 | 15.90 | -1.30 | -7.56% | 7 | 11 |
| 31.14 | -0.24 | -0.76% | 4 | 620 | 520.00 | 19.70 | -1.60 | -7.51% | 6 | 11 |
| 26.57 | +0.47 | +1.80% | 1 | 514 | 530.00 | 24.40 | -1.40 | -5.43% | 26 | 14 |
| 23.00 | +1.49 | +6.93% | 27 | 1,029 | 540.00 | 82.60 | 0.00 | - | 20 | 24 |
| 18.10 | +0.50 | +2.84% | 29 | 1,025 | 550.00 | 37.70 | 0.00 | - | 5 | 2 |
| 15.20 | +0.90 | +6.29% | 41 | 183 | 560.00 | 138.70 | 0.00 | - | 5 | 0 |
| 11.91 | +0.41 | +3.57% | 1 | 456 | 570.00 | 143.80 | 0.00 | - | 12 | 0 |
| 9.50 | 0.00 | - | 4 | 395 | 580.00 | 155.62 | 0.00 | - | 5 | 0 |
| 6.20 | +0.67 | +12.12% | 4 | 591 | 600.00 | 144.00 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 10 | 153 | 620.00 | 153.80 | 0.00 | - | 5 | 6 |
| 2.90 | +0.53 | +22.36% | 1 | 385 | 640.00 | 180.37 | 0.00 | - | 8 | 0 |
| 1.40 | -0.20 | -12.50% | 1 | 209 | 660.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 134 | 680.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 336 | 700.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 18 | 129 | 720.00 | - | - | - | - | - |
| 0.40 | +0.05 | +14.29% | 1 | 299 | 740.00 | 284.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.