Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00395000 | 2024-04-24 9:33AM EDT | 395.00 | 61.60 | 65.30 | 69.30 | 0.00 | - | 1 | 2 | 76.42% |
| LMT240503C00430000 | 2024-04-22 10:25AM EDT | 430.00 | 36.10 | 29.60 | 34.50 | 0.00 | - | 2 | 3 | 59.01% |
| LMT240503C00435000 | 2024-04-22 10:25AM EDT | 435.00 | 31.50 | 25.80 | 29.50 | 0.00 | - | 2 | 3 | 52.64% |
| LMT240503C00437500 | 2024-04-23 1:58PM EDT | 437.50 | 24.50 | 23.20 | 26.60 | 0.00 | - | 1 | 3 | 46.90% |
| LMT240503C00440000 | 2024-04-22 10:25AM EDT | 440.00 | 26.80 | 20.00 | 23.70 | 0.00 | - | 2 | 7 | 41.17% |
| LMT240503C00442500 | 2024-04-26 3:55PM EDT | 442.50 | 20.20 | 18.10 | 21.30 | -0.80 | -3.81% | 3 | 9 | 38.65% |
| LMT240503C00445000 | 2024-04-23 2:22PM EDT | 445.00 | 16.85 | 16.00 | 19.10 | 0.00 | - | 2 | 8 | 37.17% |
| LMT240503C00447500 | 2024-04-23 3:58PM EDT | 447.50 | 15.00 | 12.70 | 17.20 | 0.00 | - | 3 | 6 | 37.02% |
| LMT240503C00450000 | 2024-04-26 10:25AM EDT | 450.00 | 11.75 | 10.50 | 14.70 | -3.40 | -22.44% | 3 | 86 | 33.42% |
| LMT240503C00452500 | 2024-04-24 10:55AM EDT | 452.50 | 8.50 | 9.10 | 11.70 | 0.00 | - | 4 | 5 | 27.22% |
| LMT240503C00455000 | 2024-04-26 3:22PM EDT | 455.00 | 8.65 | 6.30 | 9.40 | -2.35 | -21.36% | 4 | 83 | 24.38% |
| LMT240503C00457500 | 2024-04-26 3:22PM EDT | 457.50 | 6.75 | 3.70 | 7.10 | -1.15 | -14.56% | 71 | 31 | 21.18% |
| LMT240503C00460000 | 2024-04-26 1:00PM EDT | 460.00 | 4.60 | 4.20 | 4.70 | -2.51 | -35.30% | 31 | 151 | 17.07% |
| LMT240503C00462500 | 2024-04-26 3:49PM EDT | 462.50 | 3.40 | 2.85 | 3.30 | -2.25 | -39.82% | 42 | 71 | 16.40% |
| LMT240503C00465000 | 2024-04-26 3:59PM EDT | 465.00 | 2.25 | 1.90 | 2.20 | -2.55 | -53.12% | 71 | 130 | 15.91% |
| LMT240503C00467500 | 2024-04-26 3:43PM EDT | 467.50 | 1.65 | 1.20 | 1.45 | -1.61 | -49.39% | 54 | 100 | 15.87% |
| LMT240503C00470000 | 2024-04-26 3:43PM EDT | 470.00 | 0.95 | 0.75 | 1.00 | -1.57 | -62.30% | 153 | 147 | 16.38% |
| LMT240503C00475000 | 2024-04-26 3:46PM EDT | 475.00 | 0.35 | 0.30 | 0.45 | -0.80 | -69.57% | 45 | 141 | 17.27% |
| LMT240503C00480000 | 2024-04-26 3:51PM EDT | 480.00 | 0.20 | 0.10 | 0.25 | -0.34 | -62.96% | 41 | 199 | 19.04% |
| LMT240503C00485000 | 2024-04-26 9:41AM EDT | 485.00 | 0.20 | 0.05 | 0.20 | -0.03 | -13.04% | 1 | 78 | 21.97% |
| LMT240503C00490000 | 2024-04-26 11:44AM EDT | 490.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 11 | 117 | 24.37% |
| LMT240503C00495000 | 2024-04-25 12:36PM EDT | 495.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 90 | 34.52% |
| LMT240503C00500000 | 2024-04-26 2:59PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 331 | 29.20% |
| LMT240503C00505000 | 2024-04-26 2:36PM EDT | 505.00 | 0.08 | 0.00 | 0.45 | -0.02 | -20.00% | 1 | 6 | 41.19% |
| LMT240503C00510000 | 2024-04-26 2:36PM EDT | 510.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 4 | 65 | 35.25% |
| LMT240503C00515000 | 2024-04-25 9:49AM EDT | 515.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 38.09% |
| LMT240503C00520000 | 2024-04-26 12:52PM EDT | 520.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 13 | 29 | 43.31% |
| LMT240503C00525000 | 2024-04-16 10:20AM EDT | 525.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | - | 2 | 48.19% |
| LMT240503C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 61.33% |
| LMT240503C00600000 | 2024-04-22 9:30AM EDT | 600.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 88.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00375000 | 2024-04-09 9:47AM EDT | 375.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | - | 8 | 73.93% |
| LMT240503P00380000 | 2024-04-18 12:42PM EDT | 380.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 70.90% |
| LMT240503P00385000 | 2024-04-16 9:36AM EDT | 385.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 16 | 21 | 66.70% |
| LMT240503P00390000 | 2024-04-18 2:18PM EDT | 390.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 26 | 62.60% |
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 400.00 | 0.68 | 0.00 | 0.20 | 0.00 | - | 9 | 7 | 53.42% |
| LMT240503P00405000 | 2024-04-23 3:15PM EDT | 405.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 8 | 8 | 50.29% |
| LMT240503P00410000 | 2024-04-25 3:24PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 37.70% |
| LMT240503P00415000 | 2024-04-24 3:16PM EDT | 415.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 11 | 27 | 48.56% |
| LMT240503P00420000 | 2024-04-24 3:16PM EDT | 420.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 60 | 44.04% |
| LMT240503P00425000 | 2024-04-26 2:53PM EDT | 425.00 | 0.05 | 0.00 | 0.35 | -0.18 | -78.26% | 2 | 64 | 36.82% |
| LMT240503P00430000 | 2024-04-25 10:57AM EDT | 430.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 8 | 67 | 29.30% |
| LMT240503P00432500 | 2024-04-22 1:57PM EDT | 432.50 | 0.65 | 0.00 | 0.55 | 0.00 | - | 8 | 10 | 33.35% |
| LMT240503P00435000 | 2024-04-26 2:53PM EDT | 435.00 | 0.10 | 0.00 | 0.40 | -0.19 | -65.52% | 4 | 50 | 28.88% |
| LMT240503P00437500 | 2024-04-26 9:30AM EDT | 437.50 | 0.73 | 0.05 | 0.65 | +0.13 | +21.67% | 5 | 19 | 29.81% |
| LMT240503P00440000 | 2024-04-26 12:27PM EDT | 440.00 | 0.15 | 0.05 | 0.45 | -0.15 | -50.00% | 15 | 107 | 25.03% |
| LMT240503P00442500 | 2024-04-26 11:44AM EDT | 442.50 | 0.25 | 0.10 | 0.30 | -0.03 | -10.71% | 6 | 127 | 20.68% |
| LMT240503P00445000 | 2024-04-26 3:59PM EDT | 445.00 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 44 | 70 | 17.73% |
| LMT240503P00447500 | 2024-04-26 2:17PM EDT | 447.50 | 0.33 | 0.25 | 0.40 | -0.05 | -13.16% | 16 | 48 | 17.33% |
| LMT240503P00450000 | 2024-04-26 1:11PM EDT | 450.00 | 0.44 | 0.40 | 0.60 | -0.16 | -26.67% | 44 | 120 | 16.72% |
| LMT240503P00452500 | 2024-04-26 3:44PM EDT | 452.50 | 0.73 | 0.65 | 0.85 | -0.02 | -2.67% | 69 | 58 | 15.82% |
| LMT240503P00455000 | 2024-04-26 3:59PM EDT | 455.00 | 1.07 | 1.05 | 1.50 | -0.43 | -28.67% | 31 | 156 | 16.46% |
| LMT240503P00457500 | 2024-04-26 3:25PM EDT | 457.50 | 1.58 | 1.60 | 2.05 | +0.08 | +5.33% | 38 | 63 | 15.47% |
| LMT240503P00460000 | 2024-04-26 3:59PM EDT | 460.00 | 2.75 | 2.55 | 2.85 | +0.50 | +22.22% | 90 | 97 | 14.67% |
| LMT240503P00462500 | 2024-04-26 3:44PM EDT | 462.50 | 3.50 | 3.70 | 4.10 | +0.35 | +11.11% | 90 | 53 | 14.65% |
| LMT240503P00465000 | 2024-04-26 3:59PM EDT | 465.00 | 5.10 | 4.60 | 5.60 | +0.90 | +21.43% | 23 | 36 | 14.48% |
© 2024 Yahoo. All rights reserved.