Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 213.00 | 0.00 | - | 3 | 3 | 250.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 1.15 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 280.00 | 0.86 | 0.00 | - | 2 | 2 |
| 218.00 | 0.00 | - | 3 | 2 | 300.00 | 0.98 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 320.00 | 0.87 | -0.40 | -31.50% | 11 | 12 |
| - | - | - | - | - | 330.00 | 2.05 | 0.00 | - | 1 | 0 |
| 123.16 | 0.00 | - | 3 | 3 | 350.00 | 1.76 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 360.00 | 2.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 370.00 | 2.00 | 0.00 | - | 3 | 95 |
| - | - | - | - | - | 375.00 | 2.75 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 380.00 | 3.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 390.00 | 5.60 | 0.00 | - | 2 | 25 |
| 83.80 | 0.00 | - | - | 1 | 400.00 | 2.18 | -0.78 | -26.35% | 2 | 27 |
| 79.52 | 0.00 | - | 9 | 9 | 410.00 | 3.50 | 0.00 | - | 5 | 44 |
| 69.80 | 0.00 | - | 1 | 2 | 420.00 | 7.85 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 425.00 | 9.10 | 0.00 | - | 1 | 1 |
| 67.00 | 0.00 | - | 4 | 4 | 430.00 | 4.15 | 0.00 | - | 1 | 317 |
| 59.80 | 0.00 | - | 2 | 2 | 435.00 | 6.45 | 0.00 | - | 10 | 11 |
| 56.00 | 0.00 | - | 4 | 5 | 440.00 | 7.50 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 445.00 | 7.80 | 0.00 | - | - | 8 |
| 89.80 | +7.03 | +8.49% | 1 | 11 | 450.00 | 8.83 | 0.00 | - | 3 | 16 |
| 81.00 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 73.47 | 0.00 | - | 2 | 52 | 460.00 | 7.90 | 0.00 | - | 4 | 51 |
| - | - | - | - | - | 465.00 | 12.90 | 0.00 | - | 1 | 1 |
| 70.48 | 0.00 | - | 3 | 18 | 470.00 | 10.62 | 0.00 | - | 1 | 5 |
| 63.70 | 0.00 | - | 1 | 1 | 475.00 | 12.60 | 0.00 | - | 2 | 3 |
| 63.25 | 0.00 | - | 1 | 209 | 480.00 | 12.10 | -16.72 | -58.02% | 2 | 4 |
| 54.60 | 0.00 | - | 2 | 1 | 485.00 | - | - | - | - | - |
| 58.14 | +0.84 | +1.47% | 1 | 15 | 490.00 | 21.30 | 0.00 | - | 32 | 31 |
| 47.90 | 0.00 | - | 2 | 2 | 495.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | 1 | 228 | 500.00 | 24.50 | 0.00 | - | - | 1 |
| 41.30 | 0.00 | - | 7 | 11 | 505.00 | - | - | - | - | - |
| 12.78 | 0.00 | - | 1 | 38 | 510.00 | - | - | - | - | - |
| 36.20 | 0.00 | - | 4 | 4 | 515.00 | - | - | - | - | - |
| 37.15 | 0.00 | - | 2 | 19 | 520.00 | - | - | - | - | - |
| 34.30 | +0.36 | +1.06% | 1 | 4 | 525.00 | - | - | - | - | - |
| 33.89 | +1.62 | +5.02% | 3 | 36 | 530.00 | - | - | - | - | - |
| 29.38 | 0.00 | - | 5 | 11 | 535.00 | - | - | - | - | - |
| 27.51 | -0.79 | -2.79% | 1 | 325 | 540.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | - | 1 | 545.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 3 | 17 | 550.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | - | 2 | 555.00 | - | - | - | - | - |
| 19.60 | +0.72 | +3.81% | - | - | 560.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | 1 | 586 | 570.00 | - | - | - | - | - |
| 14.29 | 0.00 | - | 1 | 17 | 580.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 1 | 600.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 8 | 345 | 620.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 60 | 57 | 640.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | - | - | 660.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | - | 2 | 680.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 2 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.