Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00220000 | 2024-06-24 12:16PM EDT | 220.00 | 255.50 | 292.00 | 301.00 | 0.00 | - | - | 2 | 0.00% |
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00260000 | 2024-07-22 1:47PM EDT | 260.00 | 217.20 | 263.00 | 272.00 | 0.00 | - | - | 1 | 53.87% |
| LMT250620C00270000 | 2024-07-22 1:48PM EDT | 270.00 | 207.10 | 253.00 | 261.00 | 0.00 | - | 4 | 3 | 49.53% |
| LMT250620C00280000 | 2024-07-22 1:46PM EDT | 280.00 | 197.60 | 244.00 | 252.00 | 0.00 | - | - | 2 | 49.05% |
| LMT250620C00290000 | 2024-07-22 1:47PM EDT | 290.00 | 188.80 | 234.00 | 243.00 | 0.00 | - | - | 1 | 48.41% |
| LMT250620C00300000 | 2024-07-25 11:14AM EDT | 300.00 | 224.69 | 224.10 | 233.00 | 0.00 | - | 1 | 1 | 46.14% |
| LMT250620C00310000 | 2024-07-24 10:05AM EDT | 310.00 | 199.10 | 215.00 | 222.90 | 0.00 | - | 2 | 1 | 43.79% |
| LMT250620C00330000 | 2024-05-29 10:38AM EDT | 330.00 | 133.93 | 143.00 | 151.70 | 0.00 | - | 1 | 3 | 0.00% |
| LMT250620C00340000 | 2024-07-22 1:45PM EDT | 340.00 | 142.10 | 187.10 | 195.00 | 0.00 | - | 2 | 1 | 40.23% |
| LMT250620C00350000 | 2024-07-23 10:11AM EDT | 350.00 | 149.50 | 177.20 | 185.90 | 0.00 | - | 2 | 14 | 39.20% |
| LMT250620C00360000 | 2024-07-23 10:10AM EDT | 360.00 | 140.20 | 168.00 | 175.90 | 0.00 | - | 2 | 1 | 37.15% |
| LMT250620C00370000 | 2024-07-23 10:11AM EDT | 370.00 | 131.00 | 159.10 | 168.00 | 0.00 | - | 2 | 3 | 37.28% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00390000 | 2024-07-24 10:05AM EDT | 390.00 | 125.10 | 140.30 | 148.80 | 0.00 | - | 2 | 3 | 33.95% |
| LMT250620C00400000 | 2024-07-18 12:03PM EDT | 400.00 | 94.50 | 131.10 | 140.00 | 0.00 | - | 1 | 9 | 32.97% |
| LMT250620C00410000 | 2024-06-07 12:03PM EDT | 410.00 | 84.15 | 70.40 | 73.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250620C00420000 | 2024-07-25 3:41PM EDT | 420.00 | 118.42 | 114.00 | 122.00 | 0.00 | - | 2 | 8 | 30.52% |
| LMT250620C00430000 | 2024-07-25 3:42PM EDT | 430.00 | 109.87 | 107.60 | 111.00 | 0.00 | - | 2 | 32 | 27.76% |
| LMT250620C00440000 | 2024-07-24 9:36AM EDT | 440.00 | 86.75 | 99.60 | 103.60 | 0.00 | - | 1 | 20 | 27.61% |
| LMT250620C00450000 | 2024-07-19 10:08AM EDT | 450.00 | 52.50 | 90.80 | 95.20 | 0.00 | - | 30 | 78 | 26.64% |
| LMT250620C00460000 | 2024-07-25 9:30AM EDT | 460.00 | 86.00 | 83.30 | 87.30 | +9.00 | +11.69% | 1 | 42 | 25.89% |
| LMT250620C00470000 | 2024-07-25 3:54PM EDT | 470.00 | 75.50 | 75.40 | 80.70 | 0.00 | - | 9 | 41 | 25.79% |
| LMT250620C00480000 | 2024-07-26 10:44AM EDT | 480.00 | 69.74 | 68.40 | 71.90 | +39.54 | +130.93% | 4 | 90 | 24.27% |
| LMT250620C00490000 | 2024-07-26 12:34PM EDT | 490.00 | 64.32 | 61.30 | 65.80 | +3.09 | +5.05% | 1 | 46 | 24.16% |
| LMT250620C00500000 | 2024-07-25 10:49AM EDT | 500.00 | 57.00 | 54.80 | 58.10 | 0.00 | - | 15 | 135 | 23.02% |
| LMT250620C00510000 | 2024-07-25 3:48PM EDT | 510.00 | 50.65 | 48.90 | 51.50 | +0.95 | +1.91% | 1 | 45 | 22.33% |
| LMT250620C00520000 | 2024-07-26 1:10PM EDT | 520.00 | 46.63 | 42.90 | 45.70 | +3.59 | +8.34% | 4 | 139 | 21.89% |
| LMT250620C00530000 | 2024-07-26 11:42AM EDT | 530.00 | 39.00 | 37.40 | 40.40 | +0.40 | +1.04% | 2 | 110 | 21.53% |
| LMT250620C00540000 | 2024-07-25 10:15AM EDT | 540.00 | 35.24 | 31.30 | 37.00 | 0.00 | - | 4 | 308 | 21.94% |
| LMT250620C00550000 | 2024-07-26 1:54PM EDT | 550.00 | 30.06 | 28.70 | 33.50 | -0.04 | -0.13% | 4 | 139 | 22.13% |
| LMT250620C00560000 | 2024-07-08 9:30AM EDT | 560.00 | 6.00 | 24.80 | 28.50 | 0.00 | - | 2 | 14 | 21.39% |
| LMT250620C00570000 | 2024-07-26 10:08AM EDT | 570.00 | 22.80 | 21.30 | 25.90 | +0.20 | +0.88% | 2 | 42 | 21.71% |
| LMT250620C00580000 | 2024-07-26 1:43PM EDT | 580.00 | 19.55 | 18.30 | 21.90 | -0.45 | -2.25% | 1 | 401 | 21.13% |
| LMT250620C00600000 | 2024-07-25 10:31AM EDT | 600.00 | 11.55 | 11.50 | 18.50 | 0.00 | - | 2 | 23 | 22.04% |
| LMT250620C00620000 | 2024-07-23 3:59PM EDT | 620.00 | 5.00 | 6.30 | 13.90 | 0.00 | - | 1 | 2 | 21.72% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| LMT250620C00660000 | 2024-07-25 11:09AM EDT | 660.00 | 4.80 | 4.70 | 6.10 | 0.00 | - | 1 | 15 | 19.94% |
| LMT250620C00680000 | 2024-07-25 9:56AM EDT | 680.00 | 3.20 | 3.30 | 5.70 | 0.00 | - | 3 | 33 | 21.29% |
| LMT250620C00700000 | 2024-07-09 9:30AM EDT | 700.00 | 0.45 | 1.10 | 5.20 | 0.00 | - | 1 | 3 | 22.39% |
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 | 56.31% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 53.74% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 51.29% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 58.17% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 42.48% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 42.77% |
| LMT250620P00300000 | 2024-06-10 11:47AM EDT | 300.00 | 1.30 | 0.65 | 5.30 | 0.00 | - | 1 | 13 | 41.29% |
| LMT250620P00310000 | 2024-06-20 2:38PM EDT | 310.00 | 1.70 | 0.00 | 7.90 | 0.00 | - | 1 | 2 | 43.53% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.00 | 5.10 | 0.00 | - | 1 | 21 | 36.96% |
| LMT250620P00330000 | 2024-07-05 11:48AM EDT | 330.00 | 2.20 | 1.10 | 3.90 | 0.00 | - | 1 | 78 | 32.90% |
| LMT250620P00340000 | 2024-07-23 10:12AM EDT | 340.00 | 1.78 | 0.60 | 4.20 | 0.00 | - | 2 | 10 | 31.69% |
| LMT250620P00350000 | 2024-07-17 2:38PM EDT | 350.00 | 2.80 | 0.85 | 4.40 | 0.00 | - | 1 | 254 | 30.29% |
| LMT250620P00360000 | 2024-07-23 10:12AM EDT | 360.00 | 2.48 | 0.85 | 4.70 | 0.00 | - | 2 | 54 | 29.06% |
| LMT250620P00370000 | 2024-07-23 9:34AM EDT | 370.00 | 3.32 | 1.05 | 5.10 | 0.00 | - | 2 | 78 | 27.95% |
| LMT250620P00380000 | 2024-07-18 11:52AM EDT | 380.00 | 5.00 | 1.95 | 3.20 | 0.00 | - | 13 | 233 | 23.37% |
| LMT250620P00390000 | 2024-07-25 3:26PM EDT | 390.00 | 3.40 | 2.90 | 3.60 | 0.00 | - | 2 | 63 | 22.49% |
| LMT250620P00400000 | 2024-07-19 2:14PM EDT | 400.00 | 8.00 | 3.50 | 4.30 | 0.00 | - | 7 | 1,158 | 21.95% |
| LMT250620P00410000 | 2024-07-24 11:33AM EDT | 410.00 | 6.00 | 4.10 | 5.80 | 0.00 | - | 1 | 61 | 22.21% |
| LMT250620P00420000 | 2024-07-25 12:13PM EDT | 420.00 | 5.82 | 5.20 | 5.90 | 0.00 | - | 1 | 122 | 20.70% |
| LMT250620P00430000 | 2024-07-24 1:21PM EDT | 430.00 | 7.40 | 6.10 | 7.10 | 0.00 | - | 2 | 71 | 20.28% |
| LMT250620P00440000 | 2024-07-23 3:26PM EDT | 440.00 | 8.20 | 7.20 | 10.50 | -2.00 | -19.61% | 5 | 37 | 21.51% |
| LMT250620P00450000 | 2024-07-24 1:51PM EDT | 450.00 | 10.10 | 4.70 | 10.20 | 0.00 | - | 3 | 40 | 19.49% |
| LMT250620P00460000 | 2024-07-25 10:21AM EDT | 460.00 | 11.25 | 9.80 | 12.40 | 0.00 | - | 1 | 61 | 19.29% |
| LMT250620P00470000 | 2024-07-24 3:13PM EDT | 470.00 | 15.60 | 12.00 | 14.00 | 0.00 | - | 52 | 58 | 18.49% |
| LMT250620P00480000 | 2024-07-24 1:05PM EDT | 480.00 | 16.00 | 14.10 | 16.50 | -1.50 | -8.57% | 9 | 10 | 18.10% |
| LMT250620P00490000 | 2024-07-24 10:09AM EDT | 490.00 | 23.60 | 16.40 | 19.60 | 0.00 | - | 1 | 3 | 17.84% |
| LMT250620P00500000 | 2024-07-26 11:35AM EDT | 500.00 | 21.20 | 19.70 | 22.70 | -6.40 | -23.19% | 1 | 1 | 17.37% |
| LMT250620P00520000 | 2024-07-26 9:33AM EDT | 520.00 | 30.50 | 27.50 | 30.20 | -0.12 | -0.39% | - | - | 16.48% |
| LMT250620P00530000 | 2024-07-23 10:13AM EDT | 530.00 | 48.20 | 30.80 | 36.70 | 0.00 | - | 2 | 1 | 17.07% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 111.50 | 117.60 | 0.00 | - | 1 | 0 | 45.37% |
© 2024 Yahoo. All rights reserved.