Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00330000 | 2024-04-17 10:14AM EDT | 330.00 | 137.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 22.41% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-04-12 10:14AM EDT | 370.00 | 104.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00380000 | 2024-04-29 10:20AM EDT | 380.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00400000 | 2024-04-29 2:08PM EDT | 400.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00410000 | 2024-04-18 9:48AM EDT | 410.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00420000 | 2024-04-18 11:43AM EDT | 420.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00430000 | 2024-04-29 3:02PM EDT | 430.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 440.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00450000 | 2024-04-25 3:02PM EDT | 450.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00460000 | 2024-04-29 1:40PM EDT | 460.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00470000 | 2024-04-25 3:27PM EDT | 470.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| LMT250620C00480000 | 2024-04-22 3:57PM EDT | 480.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| LMT250620C00490000 | 2024-04-29 2:43PM EDT | 490.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 500.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620C00510000 | 2024-04-23 11:39AM EDT | 510.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 520.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250620C00530000 | 2024-04-17 12:43PM EDT | 530.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT250620C00540000 | 2024-04-15 9:40AM EDT | 540.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00550000 | 2024-04-26 3:40PM EDT | 550.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00560000 | 2024-04-26 9:54AM EDT | 560.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250620C00570000 | 2024-03-18 10:39AM EDT | 570.00 | 4.10 | 10.30 | 11.30 | 0.00 | - | 1 | 34 | 20.54% |
| LMT250620C00580000 | 2024-04-26 12:39PM EDT | 580.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 53.82% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 46.08% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 32.67% |
| LMT250620P00300000 | 2024-03-26 2:40PM EDT | 300.00 | 2.64 | 1.90 | 3.90 | 0.00 | - | 1 | 11 | 28.94% |
| LMT250620P00310000 | 2024-03-14 11:49AM EDT | 310.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 29.09% |
| LMT250620P00320000 | 2024-04-15 10:30AM EDT | 320.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00330000 | 2024-04-04 2:15PM EDT | 330.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LMT250620P00340000 | 2024-04-29 11:17AM EDT | 340.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00360000 | 2024-04-05 2:40PM EDT | 360.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT250620P00370000 | 2024-04-04 2:44PM EDT | 370.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LMT250620P00380000 | 2024-04-29 11:05AM EDT | 380.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LMT250620P00390000 | 2024-04-25 2:42PM EDT | 390.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620P00400000 | 2024-04-25 3:33PM EDT | 400.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250620P00410000 | 2024-04-25 3:31PM EDT | 410.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250620P00420000 | 2024-03-28 9:36AM EDT | 420.00 | 17.77 | 17.80 | 18.70 | 0.00 | - | 2 | 13 | 20.05% |
| LMT250620P00430000 | 2024-04-26 10:09AM EDT | 430.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 440.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 450.00 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 19.02% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 460.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.39% |
| LMT250620P00470000 | 2024-04-29 3:02PM EDT | 470.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT250620P00480000 | 2024-04-29 3:20PM EDT | 480.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 24.48% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 23.92% |
© 2024 Yahoo. All rights reserved.