Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 285.30 | 0.00 | - | 1 | 53 | 200.00 | 2.05 | 0.00 | - | 1 | 29 |
| 196.87 | 0.00 | - | - | 5 | 210.00 | 2.75 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 220.00 | 8.80 | 0.00 | - | 1 | 1 |
| 220.70 | 0.00 | - | 2 | 3 | 230.00 | 3.50 | 0.00 | - | 2 | 12 |
| 244.85 | 0.00 | - | - | 2 | 240.00 | 3.94 | 0.00 | - | 10 | 22 |
| 167.10 | 0.00 | - | - | 1 | 250.00 | 4.80 | 0.00 | - | 1 | 18 |
| 228.05 | 0.00 | - | - | 1 | 260.00 | 5.20 | 0.00 | - | 4 | 12 |
| 225.00 | 0.00 | - | 3 | 3 | 270.00 | 5.50 | 0.00 | - | 10 | 19 |
| 178.20 | 0.00 | - | 3 | 6 | 280.00 | 7.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 290.00 | 7.90 | 0.00 | - | 1 | 78 |
| 194.00 | 0.00 | - | 1 | 10 | 300.00 | 7.80 | 0.00 | - | 1 | 25 |
| 150.00 | 0.00 | - | 2 | 57 | 310.00 | 10.10 | 0.00 | - | 1 | 29 |
| 178.40 | 0.00 | - | 2 | 1 | 320.00 | 9.70 | 0.00 | - | 3 | 18 |
| 162.60 | 0.00 | - | 1 | 6 | 330.00 | 10.80 | +0.80 | +8.00% | 1 | 100 |
| 167.00 | 0.00 | - | 3 | 3 | 340.00 | 13.04 | 0.00 | - | 192 | 141 |
| 146.70 | 0.00 | - | 2 | 3 | 350.00 | 14.00 | 0.00 | - | 1 | 55 |
| 119.00 | 0.00 | - | 1 | 2 | 360.00 | 16.00 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 370.00 | 16.60 | 0.00 | - | 3 | 860 |
| 123.60 | 0.00 | - | 2 | 5 | 380.00 | 19.50 | 0.00 | - | 1 | 41 |
| 102.50 | 0.00 | - | 1 | 1 | 390.00 | 21.50 | 0.00 | - | 1 | 13 |
| 106.78 | 0.00 | - | 2 | 128 | 400.00 | 24.00 | 0.00 | - | 2 | 98 |
| 105.30 | 0.00 | - | 2 | 10 | 410.00 | 25.15 | 0.00 | - | 1 | 23 |
| 97.42 | 0.00 | - | 1 | 55 | 420.00 | 29.60 | 0.00 | - | 16 | 126 |
| 93.38 | 0.00 | - | 10 | 40 | 430.00 | 34.60 | 0.00 | - | 12 | 31 |
| 83.40 | 0.00 | - | 2 | 26 | 440.00 | 34.80 | 0.00 | - | 1 | 22 |
| 77.00 | 0.00 | - | 1 | 50 | 450.00 | 38.80 | 0.00 | - | 3 | 10 |
| 72.60 | 0.00 | - | 1 | 525 | 460.00 | 43.02 | 0.00 | - | 2 | 8 |
| 64.00 | 0.00 | - | 2 | 68 | 470.00 | 44.90 | -5.60 | -11.09% | 1 | 12 |
| 56.40 | 0.00 | - | 6 | 92 | 480.00 | 50.70 | -0.48 | -0.94% | 1 | 55 |
| 54.05 | 0.00 | - | 1 | 668 | 490.00 | 56.16 | 0.00 | - | 7 | 32 |
| 51.99 | 0.00 | - | 10 | 31 | 500.00 | 60.40 | 0.00 | - | 4 | 232 |
| 45.03 | -0.52 | -1.14% | 2 | 164 | 510.00 | 60.50 | 0.00 | - | 1 | 51 |
| 39.32 | 0.00 | - | 16 | 111 | 520.00 | 66.35 | 0.00 | - | - | 1 |
| 37.41 | 0.00 | - | 11 | 130 | 530.00 | 84.40 | 0.00 | - | 1 | 13 |
| 34.09 | 0.00 | - | 1 | 122 | 540.00 | 87.38 | 0.00 | - | 1 | 15 |
| 30.01 | -0.43 | -1.41% | 64 | 752 | 550.00 | 111.00 | 0.00 | - | 1 | 9 |
| 27.70 | 0.00 | - | 5 | 16 | 560.00 | - | - | - | - | - |
| 33.06 | 0.00 | - | 5 | 10 | 570.00 | 110.90 | 0.00 | - | 2 | 2 |
| 21.60 | -0.30 | -1.37% | 4 | 66 | 580.00 | 122.54 | 0.00 | - | 2 | 20 |
| 18.00 | 0.00 | - | 1 | 49 | 600.00 | 139.80 | 0.00 | - | 2 | 12 |
| 15.10 | 0.00 | - | 1 | 33 | 620.00 | 153.80 | 0.00 | - | 5 | 6 |
| 12.10 | 0.00 | - | 1 | 3 | 640.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 102 | 660.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 1 | 101 | 680.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 7 | 38 | 700.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 33 | 720.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
