Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | - | 1 |
| 208.05 | 0.00 | - | 1 | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 3 | 72 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | - | 100 | 75 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | 1 | 1,312 |
| 185.95 | 0.00 | - | - | 1 | 270.00 | 0.25 | 0.00 | - | 10 | 54 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 2 | 163 |
| - | - | - | - | - | 290.00 | 0.33 | 0.00 | - | 1 | 25 |
| 162.00 | 0.00 | - | 1 | 5 | 300.00 | 0.05 | 0.00 | - | 3 | 765 |
| 128.55 | 0.00 | - | 5 | 5 | 310.00 | 0.12 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 320.00 | 0.20 | 0.00 | - | 2 | 30 |
| 97.50 | 0.00 | - | 1 | 5 | 330.00 | 0.15 | 0.00 | - | 36 | 93 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 1 | 8 |
| 117.65 | 0.00 | - | 1 | 2 | 340.00 | 0.20 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 1 | 26 |
| 93.79 | 0.00 | - | 25 | 30 | 350.00 | 0.10 | 0.00 | - | 20 | 321 |
| - | - | - | - | - | 355.00 | 0.30 | 0.00 | - | 4 | 19 |
| 71.75 | 0.00 | - | 1 | 2 | 360.00 | 0.05 | 0.00 | - | 1 | 3,241 |
| 69.29 | 0.00 | - | 1 | 1 | 365.00 | 0.33 | 0.00 | - | 7 | 57 |
| 65.60 | 0.00 | - | 1 | 5 | 370.00 | 0.17 | 0.00 | - | 1 | 496 |
| 91.00 | 0.00 | - | 2 | 2 | 375.00 | 0.30 | 0.00 | - | 5 | 57 |
| 59.25 | 0.00 | - | 1 | 2 | 380.00 | 0.25 | 0.00 | - | 5 | 725 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 1 | 125 |
| 77.50 | 0.00 | - | 1 | 10 | 390.00 | 0.45 | +0.15 | +50.00% | 2 | 590 |
| 65.78 | 0.00 | - | 1 | 7 | 395.00 | 0.35 | 0.00 | - | 1 | 427 |
| 62.29 | 0.00 | - | 1 | 69 | 400.00 | 0.35 | +0.05 | +16.67% | 7 | 431 |
| 56.50 | 0.00 | - | 2 | 4 | 405.00 | 0.35 | 0.00 | - | 125 | 258 |
| 56.82 | 0.00 | - | 2 | 26 | 410.00 | 0.32 | 0.00 | - | 2 | 154 |
| 50.90 | 0.00 | - | 1 | 27 | 415.00 | 0.65 | 0.00 | - | 24 | 221 |
| 48.14 | 0.00 | - | 1 | 157 | 420.00 | 0.43 | -0.02 | -4.44% | 8 | 583 |
| 43.37 | 0.00 | - | 2 | 90 | 425.00 | 0.68 | 0.00 | - | 10 | 298 |
| 37.30 | -1.80 | -4.60% | 1 | 577 | 430.00 | 0.70 | -0.15 | -17.65% | 8 | 732 |
| 33.90 | 0.00 | - | 13 | 249 | 435.00 | 0.95 | -0.15 | -13.64% | 5 | 661 |
| 29.17 | 0.00 | - | 3 | 516 | 440.00 | 1.45 | -0.12 | -7.64% | 3 | 426 |
| 24.02 | 0.00 | - | 2 | 284 | 445.00 | 1.85 | -0.40 | -17.78% | 5 | 261 |
| 20.51 | +0.99 | +5.07% | 1 | 981 | 450.00 | 2.72 | -0.30 | -9.93% | 16 | 767 |
| 17.05 | +1.10 | +6.90% | 7 | 354 | 455.00 | 3.87 | -0.25 | -6.07% | 14 | 245 |
| 13.04 | +0.42 | +3.33% | 8 | 928 | 460.00 | 5.20 | -0.55 | -9.57% | 1 | 263 |
| 9.57 | -0.15 | -1.54% | 5 | 546 | 465.00 | 7.20 | -0.80 | -10.00% | 7 | 262 |
| 7.20 | +0.18 | +2.56% | 29 | 1,237 | 470.00 | 10.90 | 0.00 | - | 4 | 106 |
| 5.22 | +0.12 | +2.35% | 2 | 1,967 | 475.00 | 17.50 | 0.00 | - | 2 | 21 |
| 3.50 | +0.05 | +1.45% | 7 | 798 | 480.00 | 24.40 | 0.00 | - | 5 | 55 |
| 2.48 | +0.10 | +4.20% | 9 | 2,263 | 485.00 | 25.80 | 0.00 | - | 31 | 38 |
| 1.62 | 0.00 | - | 3 | 857 | 490.00 | 50.80 | 0.00 | - | 17 | 0 |
| 1.19 | 0.00 | - | 3 | 381 | 495.00 | 49.02 | 0.00 | - | 16 | 0 |
| 0.85 | -0.05 | -5.56% | 14 | 1,610 | 500.00 | 44.16 | 0.00 | - | 22 | 16 |
| 0.65 | 0.00 | - | 9 | 93 | 505.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 397 | 510.00 | 47.50 | 0.00 | - | 9 | 6 |
| 0.40 | 0.00 | - | 1 | 81 | 515.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 274 | 520.00 | 63.95 | 0.00 | - | 12 | 3 |
| 0.68 | 0.00 | - | 2 | 153 | 525.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 111 | 530.00 | 82.60 | 0.00 | - | 5 | 0 |
| 0.75 | 0.00 | - | 6 | 61 | 535.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 672 | 540.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 5 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 126 | 550.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 27 | 555.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 163 | 560.00 | 107.39 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 2 | 565.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 181 | 570.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 18 | 161 | 580.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 4 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 651 | 600.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 1 | 615.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 15 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 133 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 25 | 660.00 | 232.82 | 0.00 | - | 4 | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 680.00 | 252.50 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 1 | 160 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 189 | 188 | 720.00 | 285.47 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 128 | 740.00 | 279.36 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.