Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| LMT250321C00420000 | 2024-04-22 9:30AM EDT | 420.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250321C00440000 | 2024-04-24 3:43PM EDT | 440.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250321C00450000 | 2024-04-11 9:30AM EDT | 450.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250321C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LMT250321C00470000 | 2024-04-26 10:14AM EDT | 470.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
| LMT250321C00480000 | 2024-04-23 12:38PM EDT | 480.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.78% |
| LMT250321C00490000 | 2024-04-04 11:53AM EDT | 490.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| LMT250321C00500000 | 2024-04-25 2:10PM EDT | 500.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 1.56% |
| LMT250321C00510000 | 2024-04-09 10:48AM EDT | 510.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 1.56% |
| LMT250321C00520000 | 2024-04-09 1:02PM EDT | 520.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 530.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| LMT250321C00540000 | 2024-04-09 1:02PM EDT | 540.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 3.13% |
| LMT250321C00550000 | 2024-04-25 9:45AM EDT | 550.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 3.13% |
| LMT250321C00570000 | 2024-04-26 1:09PM EDT | 570.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| LMT250321C00580000 | 2024-04-19 11:46AM EDT | 580.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250321C00620000 | 2024-04-22 9:52AM EDT | 620.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 337 | 6.25% |
| LMT250321C00640000 | 2024-04-12 2:39PM EDT | 640.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 60 | 57 | 6.25% |
| LMT250321C00680000 | 2024-04-18 10:40AM EDT | 680.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| LMT250321P00280000 | 2024-04-04 10:58AM EDT | 280.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LMT250321P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| LMT250321P00330000 | 2024-04-22 12:42PM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LMT250321P00350000 | 2024-04-23 11:16AM EDT | 350.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| LMT250321P00360000 | 2024-04-04 12:52PM EDT | 360.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| LMT250321P00370000 | 2024-04-04 12:02PM EDT | 370.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 390.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 30 | 24 | 3.13% |
| LMT250321P00400000 | 2024-04-29 1:32PM EDT | 400.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 410.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT250321P00420000 | 2024-04-25 12:58PM EDT | 420.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| LMT250321P00430000 | 2024-04-25 12:58PM EDT | 430.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 1.56% |
| LMT250321P00440000 | 2024-04-15 11:08AM EDT | 440.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| LMT250321P00450000 | 2024-04-25 1:07PM EDT | 450.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.78% |
| LMT250321P00460000 | 2024-04-25 10:40AM EDT | 460.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.39% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 470.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 480.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 490.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.