Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 430.00 | 43.00 | 32.00 | 37.00 | 0.00 | - | 10 | 0 | 32.56% |
| LMT240531C00435000 | 2024-05-01 3:18PM EDT | 435.00 | 30.00 | 27.40 | 32.20 | 0.00 | - | 1 | 3 | 29.91% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 21.15 | 22.80 | 27.30 | -4.01 | -15.94% | 1 | 1 | 26.89% |
| LMT240531C00445000 | 2024-04-25 9:47AM EDT | 445.00 | 18.80 | 18.50 | 23.10 | -6.40 | -25.40% | 1 | 21 | 25.35% |
| LMT240531C00450000 | 2024-04-29 1:16PM EDT | 450.00 | 20.10 | 14.40 | 18.80 | 0.00 | - | 1 | 9 | 23.23% |
| LMT240531C00455000 | 2024-04-26 11:19AM EDT | 455.00 | 12.14 | 9.90 | 14.90 | 0.00 | - | 1 | 44 | 21.54% |
| LMT240531C00460000 | 2024-05-03 1:46PM EDT | 460.00 | 8.50 | 8.70 | 9.50 | +0.20 | +2.41% | 30 | 40 | 16.42% |
| LMT240531C00465000 | 2024-05-03 2:24PM EDT | 465.00 | 6.10 | 6.10 | 6.90 | +0.31 | +5.35% | 4 | 87 | 16.03% |
| LMT240531C00470000 | 2024-05-03 12:22PM EDT | 470.00 | 3.20 | 4.20 | 4.80 | -0.86 | -21.18% | 11 | 37 | 15.69% |
| LMT240531C00475000 | 2024-05-03 2:23PM EDT | 475.00 | 2.63 | 2.65 | 3.10 | -0.02 | -0.75% | 14 | 27 | 15.18% |
| LMT240531C00480000 | 2024-05-02 3:00PM EDT | 480.00 | 1.85 | 1.65 | 2.10 | 0.00 | - | 2 | 21 | 15.37% |
| LMT240531C00485000 | 2024-05-02 2:45PM EDT | 485.00 | 1.10 | 0.95 | 1.55 | 0.00 | - | 2 | 12 | 16.10% |
| LMT240531C00490000 | 2024-04-29 3:14PM EDT | 490.00 | 1.65 | 0.55 | 1.00 | 0.00 | - | 19 | 17 | 16.18% |
| LMT240531C00495000 | 2024-04-29 3:02PM EDT | 495.00 | 0.93 | 0.35 | 1.45 | 0.00 | - | 3 | 5 | 20.08% |
| LMT240531C00500000 | 2024-05-01 3:52PM EDT | 500.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 2 | 27 | 19.59% |
| LMT240531C00505000 | 2024-04-26 9:30AM EDT | 505.00 | 0.70 | 0.05 | 1.55 | 0.00 | - | 1 | 4 | 24.52% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 29.68% |
| LMT240531C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 42.25% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 30 | 100 | 49.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 390.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | - | 1 | 34.18% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 400.00 | 0.81 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 35.22% |
| LMT240531P00405000 | 2024-04-22 11:20AM EDT | 405.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | - | 1 | 33.11% |
| LMT240531P00415000 | 2024-05-01 9:52AM EDT | 415.00 | 0.38 | 0.05 | 1.60 | 0.00 | - | 1 | 5 | 29.03% |
| LMT240531P00420000 | 2024-05-03 9:52AM EDT | 420.00 | 0.59 | 0.10 | 1.70 | +0.14 | +31.11% | 1 | 6 | 27.02% |
| LMT240531P00425000 | 2024-05-03 9:52AM EDT | 425.00 | 0.68 | 0.15 | 0.90 | +0.13 | +23.64% | 1 | 11 | 20.74% |
| LMT240531P00430000 | 2024-05-02 3:54PM EDT | 430.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 5 | 13 | 17.68% |
| LMT240531P00435000 | 2024-05-02 3:54PM EDT | 435.00 | 0.92 | 0.35 | 1.05 | 0.00 | - | 5 | 24 | 16.87% |
| LMT240531P00440000 | 2024-05-03 10:35AM EDT | 440.00 | 1.10 | 1.00 | 2.75 | -0.20 | -15.38% | 8 | 47 | 20.04% |
| LMT240531P00445000 | 2024-05-02 1:44PM EDT | 445.00 | 1.90 | 0.75 | 2.70 | 0.00 | - | 29 | 42 | 16.97% |
| LMT240531P00450000 | 2024-05-03 3:43PM EDT | 450.00 | 2.26 | 2.20 | 3.20 | -0.64 | -22.07% | 15 | 15 | 15.10% |
| LMT240531P00455000 | 2024-05-03 11:41AM EDT | 455.00 | 4.10 | 3.00 | 3.90 | +1.55 | +60.78% | 1 | 9 | 13.20% |
| LMT240531P00460000 | 2024-05-03 1:39PM EDT | 460.00 | 5.40 | 4.80 | 5.60 | -0.60 | -10.00% | 2 | 10 | 12.56% |
| LMT240531P00465000 | 2024-04-29 3:05PM EDT | 465.00 | 6.40 | 7.30 | 8.00 | 0.00 | - | 2 | 11 | 12.16% |
| LMT240531P00475000 | 2024-04-23 11:18AM EDT | 475.00 | 17.30 | 11.80 | 16.70 | 0.00 | - | - | 1 | 16.37% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 55.30 | 60.70 | 0.00 | - | - | 0 | 34.65% |
© 2024 Yahoo. All rights reserved.