Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 59.90 | 64.60 | 0.00 | - | 1 | 2 | 51.32% |
| LMT240510C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 32.80 | 30.50 | 34.40 | 0.00 | - | 2 | 2 | 45.50% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 20.60 | 24.60 | 0.00 | - | 3 | 14 | 36.41% |
| LMT240510C00442500 | 2024-04-26 2:47PM EDT | 442.50 | 20.84 | 18.10 | 22.10 | 0.00 | - | 1 | 1 | 33.77% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 15.40 | 18.90 | 0.00 | - | 1 | 3 | 27.67% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 14.20 | 17.30 | 0.00 | - | 2 | 3 | 29.21% |
| LMT240510C00450000 | 2024-05-01 10:07AM EDT | 450.00 | 13.40 | 12.40 | 14.10 | -0.40 | -2.90% | 1 | 21 | 23.30% |
| LMT240510C00452500 | 2024-04-24 11:01AM EDT | 452.50 | 10.77 | 10.10 | 11.90 | 0.00 | - | - | 3 | 21.74% |
| LMT240510C00455000 | 2024-05-01 10:08AM EDT | 455.00 | 9.40 | 8.50 | 9.40 | -2.36 | -20.07% | 1 | 42 | 18.73% |
| LMT240510C00457500 | 2024-05-01 12:31PM EDT | 457.50 | 9.40 | 6.70 | 7.40 | +1.00 | +11.90% | 4 | 8 | 17.37% |
| LMT240510C00460000 | 2024-05-01 3:54PM EDT | 460.00 | 5.30 | 5.10 | 5.70 | -3.17 | -37.43% | 16 | 54 | 16.57% |
| LMT240510C00462500 | 2024-05-01 2:57PM EDT | 462.50 | 4.10 | 3.80 | 4.30 | -2.70 | -39.71% | 9 | 11 | 16.15% |
| LMT240510C00465000 | 2024-05-01 3:54PM EDT | 465.00 | 2.95 | 2.70 | 3.20 | -2.35 | -44.34% | 28 | 38 | 16.03% |
| LMT240510C00467500 | 2024-05-01 3:55PM EDT | 467.50 | 2.00 | 1.85 | 2.20 | -2.30 | -53.49% | 27 | 43 | 15.49% |
| LMT240510C00470000 | 2024-05-01 3:24PM EDT | 470.00 | 1.61 | 1.20 | 1.55 | -1.49 | -48.06% | 17 | 104 | 15.54% |
| LMT240510C00472500 | 2024-05-01 3:41PM EDT | 472.50 | 1.05 | 0.80 | 1.10 | -0.90 | -46.15% | 11 | 30 | 15.78% |
| LMT240510C00475000 | 2024-05-01 3:34PM EDT | 475.00 | 0.79 | 0.55 | 0.75 | -0.81 | -50.63% | 36 | 65 | 15.91% |
| LMT240510C00480000 | 2024-05-01 3:03PM EDT | 480.00 | 0.30 | 0.20 | 0.40 | -0.55 | -64.71% | 6 | 78 | 16.92% |
| LMT240510C00485000 | 2024-04-30 1:55PM EDT | 485.00 | 0.25 | 0.10 | 0.30 | -0.21 | -45.65% | 2 | 194 | 19.09% |
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 490.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 115 | 25.71% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 28.47% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 31.62% |
| LMT240510C00505000 | 2024-04-26 12:31PM EDT | 505.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 41 | 34.03% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | - | 1 | 36.99% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 39.09% |
| LMT240510C00520000 | 2024-04-29 2:37PM EDT | 520.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 8 | 41.85% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 44.58% |
| LMT240510C00530000 | 2024-04-29 10:28AM EDT | 530.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 47.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | - | 7 | 63.97% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 28 | 51.17% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | - | 1 | 57.18% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 4 | 52.59% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 50.02% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 19 | 67 | 46.39% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 42.77% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 39.14% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 10 | 24 | 35.50% |
| LMT240510P00425000 | 2024-04-29 1:52PM EDT | 425.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 32.54% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 28.83% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.05 | 0.55 | 0.00 | - | 11 | 32 | 25.61% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.05 | 0.60 | 0.00 | - | - | 1 | 24.20% |
| LMT240510P00440000 | 2024-04-30 12:13PM EDT | 440.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 8 | 37 | 22.67% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 9 | 18.31% |
| LMT240510P00445000 | 2024-04-30 11:06AM EDT | 445.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 5 | 38 | 16.90% |
| LMT240510P00447500 | 2024-05-01 3:01PM EDT | 447.50 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 6 | 13 | 16.14% |
| LMT240510P00450000 | 2024-04-30 3:10PM EDT | 450.00 | 0.62 | 0.65 | 0.85 | 0.00 | - | 13 | 22 | 15.64% |
| LMT240510P00452500 | 2024-05-01 3:01PM EDT | 452.50 | 1.00 | 0.95 | 1.25 | +0.18 | +21.95% | 7 | 32 | 15.41% |
| LMT240510P00455000 | 2024-05-01 3:40PM EDT | 455.00 | 1.37 | 1.35 | 1.75 | +0.12 | +9.60% | 12 | 44 | 14.99% |
| LMT240510P00457500 | 2024-05-01 3:59PM EDT | 457.50 | 2.30 | 2.00 | 2.40 | +0.55 | +31.43% | 10 | 27 | 14.52% |
| LMT240510P00460000 | 2024-05-01 11:30AM EDT | 460.00 | 2.80 | 2.90 | 3.30 | +0.18 | +6.87% | 10 | 19 | 14.23% |
| LMT240510P00462500 | 2024-05-01 3:17PM EDT | 462.50 | 3.80 | 4.00 | 4.40 | +1.10 | +40.74% | 5 | 2 | 13.83% |
| LMT240510P00465000 | 2024-05-01 1:21PM EDT | 465.00 | 4.50 | 5.30 | 5.90 | +0.49 | +12.22% | 4 | 17 | 13.98% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 8.60 | 9.70 | 0.00 | - | 42 | 50 | 15.00% |
© 2024 Yahoo. All rights reserved.