Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 2024-03-18 3:11PM EDT | 390.00 | 47.19 | 63.80 | 69.40 | 0.00 | - | - | 1 | 0.00% |
| LMT240426C00395000 | 2024-04-16 12:37PM EDT | 395.00 | 63.09 | 65.40 | 72.00 | 0.00 | - | 1 | 0 | 105.76% |
| LMT240426C00400000 | 2024-04-10 10:28AM EDT | 400.00 | 47.05 | 61.70 | 66.90 | 0.00 | - | - | 5 | 107.30% |
| LMT240426C00405000 | 2024-04-15 2:36PM EDT | 405.00 | 52.30 | 56.40 | 62.00 | 0.00 | - | 2 | 2 | 99.07% |
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 410.00 | 54.50 | 51.70 | 57.40 | 0.00 | - | 1 | 11 | 96.17% |
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 420.00 | 39.00 | 40.80 | 47.90 | 0.00 | - | 5 | 1 | 79.81% |
| LMT240426C00425000 | 2024-04-12 3:00PM EDT | 425.00 | 29.00 | 36.70 | 42.00 | 0.00 | - | 9 | 8 | 72.71% |
| LMT240426C00430000 | 2024-04-22 3:56PM EDT | 430.00 | 32.30 | 31.50 | 37.10 | 0.00 | - | 3 | 15 | 65.05% |
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 435.00 | 27.90 | 25.30 | 32.90 | 0.00 | - | 1 | 11 | 56.01% |
| LMT240426C00440000 | 2024-04-22 3:30PM EDT | 440.00 | 23.67 | 21.00 | 27.10 | 0.00 | - | 5 | 34 | 70.54% |
| LMT240426C00442500 | 2024-04-16 9:51AM EDT | 442.50 | 19.40 | 18.40 | 24.60 | 0.00 | - | - | 0 | 66.11% |
| LMT240426C00445000 | 2024-04-22 10:53AM EDT | 445.00 | 21.39 | 16.60 | 21.20 | 0.00 | - | 1 | 51 | 55.87% |
| LMT240426C00447500 | 2024-04-22 9:30AM EDT | 447.50 | 23.93 | 15.10 | 18.70 | +3.71 | +18.35% | 1 | 15 | 51.44% |
| LMT240426C00450000 | 2024-04-22 3:19PM EDT | 450.00 | 19.50 | 14.00 | 15.70 | +3.86 | +24.68% | 1 | 116 | 43.82% |
| LMT240426C00452500 | 2024-04-23 9:39AM EDT | 452.50 | 19.65 | 11.80 | 13.40 | +6.36 | +47.86% | 3 | 35 | 40.43% |
| LMT240426C00455000 | 2024-04-23 10:04AM EDT | 455.00 | 10.90 | 10.00 | 11.50 | -0.60 | -5.22% | 10 | 167 | 39.00% |
| LMT240426C00457500 | 2024-04-23 10:01AM EDT | 457.50 | 11.00 | 8.20 | 9.20 | +0.63 | +6.08% | 5 | 174 | 34.88% |
| LMT240426C00460000 | 2024-04-23 10:02AM EDT | 460.00 | 7.00 | 6.70 | 7.50 | -1.30 | -15.66% | 54 | 238 | 33.44% |
| LMT240426C00462500 | 2024-04-23 10:09AM EDT | 462.50 | 5.05 | 5.10 | 6.00 | -2.05 | -28.87% | 39 | 185 | 32.29% |
| LMT240426C00465000 | 2024-04-23 10:10AM EDT | 465.00 | 4.43 | 3.90 | 4.70 | -1.60 | -26.53% | 75 | 315 | 31.37% |
| LMT240426C00467500 | 2024-04-23 10:12AM EDT | 467.50 | 3.38 | 3.10 | 3.70 | -1.62 | -32.93% | 115 | 123 | 31.15% |
| LMT240426C00470000 | 2024-04-23 10:13AM EDT | 470.00 | 2.50 | 2.20 | 2.70 | -1.65 | -40.74% | 212 | 463 | 30.02% |
| LMT240426C00475000 | 2024-04-23 10:11AM EDT | 475.00 | 1.35 | 1.20 | 1.35 | -1.65 | -55.00% | 179 | 245 | 28.64% |
| LMT240426C00480000 | 2024-04-23 10:10AM EDT | 480.00 | 0.70 | 0.60 | 0.75 | -1.35 | -65.85% | 640 | 442 | 29.42% |
| LMT240426C00485000 | 2024-04-23 10:10AM EDT | 485.00 | 0.35 | 0.35 | 0.50 | -1.10 | -75.86% | 266 | 249 | 31.69% |
| LMT240426C00490000 | 2024-04-23 10:06AM EDT | 490.00 | 0.26 | 0.10 | 0.45 | -0.75 | -74.26% | 100 | 383 | 35.86% |
| LMT240426C00495000 | 2024-04-23 10:05AM EDT | 495.00 | 0.15 | 0.05 | 0.25 | -0.55 | -78.57% | 63 | 163 | 36.28% |
| LMT240426C00500000 | 2024-04-23 10:06AM EDT | 500.00 | 0.10 | 0.10 | 0.15 | -0.45 | -75.00% | 194 | 469 | 37.31% |
| LMT240426C00505000 | 2024-04-23 9:45AM EDT | 505.00 | 0.11 | 0.05 | 0.10 | -0.29 | -74.36% | 54 | 128 | 38.87% |
| LMT240426C00510000 | 2024-04-23 10:07AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 69 | 86 | 42.58% |
| LMT240426C00515000 | 2024-04-23 9:40AM EDT | 515.00 | 0.15 | 0.00 | 0.05 | -0.15 | -50.00% | 2 | 42 | 42.19% |
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 520.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 52 | 55 | 52.44% |
| LMT240426C00525000 | 2024-04-23 9:49AM EDT | 525.00 | 0.03 | 0.00 | 0.05 | -0.10 | -66.67% | 25 | 24 | 48.83% |
| LMT240426C00530000 | 2024-04-23 9:57AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 9 | 51.95% |
| LMT240426C00535000 | 2024-04-22 3:51PM EDT | 535.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 51.17% |
| LMT240426C00540000 | 2024-04-22 10:03AM EDT | 540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.91% |
| LMT240426C00545000 | 2024-04-22 2:33PM EDT | 545.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 57.03% |
| LMT240426C00550000 | 2024-04-22 3:57PM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 68 | 64.06% |
| LMT240426C00560000 | 2024-04-22 3:52PM EDT | 560.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 14 | 5 | 85.16% |
| LMT240426C00570000 | 2024-04-19 3:51PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | -0.02 | -22.22% | 2 | 29 | 70.70% |
| LMT240426C00610000 | 2024-04-23 9:31AM EDT | 610.00 | 0.05 | 0.00 | 0.50 | +0.04 | +400.00% | 1 | 1 | 116.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00280000 | 2024-03-14 3:16PM EDT | 280.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 211.52% |
| LMT240426P00345000 | 2024-04-11 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 97.66% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 92.97% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 370.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 2 | 99.22% |
| LMT240426P00375000 | 2024-03-18 12:48PM EDT | 375.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 94.04% |
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 380.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 88.77% |
| LMT240426P00385000 | 2024-04-16 11:03AM EDT | 385.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 83.59% |
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 390.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 71.19% |
| LMT240426P00395000 | 2024-04-22 2:32PM EDT | 395.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 59.38% |
| LMT240426P00397500 | 2024-04-22 12:15PM EDT | 397.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 64.06% |
| LMT240426P00400000 | 2024-04-22 12:16PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 73 | 63.38% |
| LMT240426P00405000 | 2024-04-19 10:25AM EDT | 405.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 50.78% |
| LMT240426P00410000 | 2024-04-22 3:51PM EDT | 410.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 62 | 53.81% |
| LMT240426P00415000 | 2024-04-23 10:07AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.06 | -60.00% | 50 | 164 | 42.38% |
| LMT240426P00420000 | 2024-04-22 3:59PM EDT | 420.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 33 | 92 | 38.18% |
| LMT240426P00425000 | 2024-04-23 10:01AM EDT | 425.00 | 0.05 | 0.00 | 0.45 | -0.25 | -83.33% | 9 | 207 | 48.10% |
| LMT240426P00430000 | 2024-04-23 10:05AM EDT | 430.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 111 | 525 | 32.72% |
| LMT240426P00432500 | 2024-04-23 9:46AM EDT | 432.50 | 0.01 | 0.05 | 0.45 | -0.59 | -98.33% | 11 | 60 | 39.84% |
| LMT240426P00435000 | 2024-04-23 9:59AM EDT | 435.00 | 0.10 | 0.10 | 0.20 | -0.63 | -90.00% | 43 | 470 | 31.59% |
| LMT240426P00437500 | 2024-04-23 9:48AM EDT | 437.50 | 0.10 | 0.05 | 0.20 | -0.91 | -90.10% | 19 | 58 | 29.10% |
| LMT240426P00440000 | 2024-04-23 10:02AM EDT | 440.00 | 0.15 | 0.15 | 0.25 | -1.20 | -88.89% | 97 | 313 | 27.74% |
| LMT240426P00442500 | 2024-04-23 9:56AM EDT | 442.50 | 0.22 | 0.25 | 0.35 | -1.43 | -86.67% | 40 | 129 | 26.98% |
| LMT240426P00445000 | 2024-04-23 10:02AM EDT | 445.00 | 0.35 | 0.35 | 0.50 | -1.75 | -83.33% | 100 | 164 | 26.37% |
| LMT240426P00447500 | 2024-04-23 9:56AM EDT | 447.50 | 0.33 | 0.40 | 0.65 | -2.22 | -87.06% | 15 | 52 | 25.11% |
| LMT240426P00450000 | 2024-04-23 10:09AM EDT | 450.00 | 0.80 | 0.70 | 0.90 | -2.30 | -74.19% | 174 | 185 | 24.29% |
| LMT240426P00452500 | 2024-04-23 10:12AM EDT | 452.50 | 1.10 | 1.00 | 1.30 | -2.97 | -72.97% | 155 | 85 | 23.91% |
| LMT240426P00455000 | 2024-04-23 10:12AM EDT | 455.00 | 1.50 | 1.15 | 1.80 | -3.36 | -69.14% | 76 | 274 | 23.29% |
| LMT240426P00457500 | 2024-04-23 10:02AM EDT | 457.50 | 1.80 | 1.70 | 2.90 | -4.12 | -69.59% | 19 | 78 | 25.15% |
| LMT240426P00460000 | 2024-04-23 10:12AM EDT | 460.00 | 2.89 | 2.80 | 3.20 | -4.31 | -59.45% | 84 | 166 | 21.47% |
| LMT240426P00462500 | 2024-04-23 10:06AM EDT | 462.50 | 4.10 | 3.60 | 4.30 | -4.33 | -51.36% | 56 | 112 | 21.02% |
| LMT240426P00465000 | 2024-04-23 10:05AM EDT | 465.00 | 5.08 | 5.00 | 5.60 | -4.42 | -46.53% | 95 | 147 | 20.33% |
| LMT240426P00467500 | 2024-04-23 10:12AM EDT | 467.50 | 6.90 | 6.10 | 7.10 | -3.75 | -35.21% | 71 | 14 | 19.29% |
| LMT240426P00470000 | 2024-04-23 10:02AM EDT | 470.00 | 7.00 | 7.60 | 9.50 | -5.64 | -44.62% | 83 | 23 | 22.68% |
| LMT240426P00475000 | 2024-04-22 3:26PM EDT | 475.00 | 9.10 | 11.40 | 13.70 | -7.00 | -43.48% | 2 | 7 | 23.24% |
© 2024 Yahoo. All rights reserved.