Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 335.00 | 0.17 | 0.00 | - | 3 | 66 |
| - | - | - | - | - | 345.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 365.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 370.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 375.00 | 0.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 0.03 | 0.00 | - | 65 | 68 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 1 | 24 |
| 56.05 | 0.00 | - | 1 | 1 | 395.00 | 0.05 | 0.00 | - | 10 | 61 |
| 49.63 | 0.00 | - | 1 | 1 | 400.00 | 0.03 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 405.00 | 0.05 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 10 | 36 |
| 28.10 | 0.00 | - | 2 | 2 | 415.00 | 0.05 | 0.00 | - | 2 | 78 |
| 48.65 | +11.35 | +30.43% | 1 | 6 | 420.00 | 0.08 | 0.00 | - | 3 | 126 |
| 37.70 | 0.00 | - | 1 | 6 | 425.00 | 0.07 | -0.03 | -30.00% | 1 | 154 |
| 38.83 | +6.33 | +19.48% | 1 | 91 | 430.00 | 0.13 | 0.00 | - | 4 | 243 |
| 34.50 | 0.00 | - | 2 | 81 | 435.00 | 0.05 | -0.07 | -58.33% | 2 | 291 |
| - | - | - | - | - | 437.50 | 0.17 | 0.00 | - | 10 | 41 |
| 26.60 | 0.00 | - | 1 | 69 | 440.00 | 0.23 | +0.01 | +4.55% | 1 | 227 |
| 23.00 | 0.00 | - | - | 2 | 442.50 | 0.35 | 0.00 | - | 1 | 79 |
| 20.76 | 0.00 | - | 1 | 144 | 445.00 | 0.19 | -0.03 | -13.64% | 1 | 260 |
| - | - | - | - | - | 447.50 | 0.28 | 0.00 | - | 3 | 51 |
| 18.13 | +0.72 | +4.14% | 3 | 244 | 450.00 | 0.25 | -0.10 | -28.57% | 3 | 187 |
| - | - | - | - | - | 452.50 | 0.50 | 0.00 | - | 30 | 66 |
| 14.00 | +1.47 | +11.73% | 2 | 358 | 455.00 | 0.45 | -0.22 | -32.84% | 23 | 265 |
| 10.62 | 0.00 | - | 3 | 30 | 457.50 | 0.66 | -0.34 | -34.00% | 1 | 65 |
| 9.35 | +0.75 | +8.72% | 7 | 457 | 460.00 | 1.00 | -0.50 | -33.33% | 20 | 240 |
| 7.50 | +0.28 | +3.88% | 21 | 93 | 462.50 | 1.65 | -0.47 | -22.17% | 2 | 176 |
| 5.60 | +0.40 | +7.69% | 14 | 577 | 465.00 | 2.05 | -0.90 | -26.47% | 10 | 228 |
| 3.90 | -0.10 | -2.50% | 14 | 195 | 467.50 | 3.10 | -0.70 | -18.42% | 2 | 45 |
| 2.65 | +0.10 | +3.92% | 37 | 489 | 470.00 | 4.60 | -2.30 | -33.33% | 7 | 40 |
| 1.20 | -0.08 | -6.25% | 38 | 367 | 475.00 | 8.00 | -9.50 | -54.29% | 6 | 27 |
| 0.45 | -0.05 | -10.00% | 76 | 591 | 480.00 | 23.33 | 0.00 | - | - | 0 |
| 0.30 | +0.04 | +15.38% | 9 | 203 | 485.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 51 | 380 | 490.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 274 | 495.00 | - | - | - | - | - |
| 0.16 | -0.02 | -11.11% | 109 | 550 | 500.00 | 58.90 | 0.00 | - | - | 0 |
| 0.08 | -0.12 | -60.00% | 1 | 59 | 505.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 17 | 510.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 13 | 515.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 25 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 33 | 525.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 16 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 22 | 535.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 18 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 23 | 545.00 | - | - | - | - | - |
| 0.05 | -0.35 | -87.50% | 20 | 0 | 550.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 3 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.