Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00300000 | 2024-06-21 1:20PM EDT | 300.00 | 168.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT240628C00445000 | 2024-06-20 11:13AM EDT | 445.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240628C00447500 | 2024-06-21 1:20PM EDT | 447.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT240628C00450000 | 2024-06-20 11:47AM EDT | 450.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LMT240628C00452500 | 2024-06-18 10:23AM EDT | 452.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT240628C00455000 | 2024-06-21 10:27AM EDT | 455.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| LMT240628C00457500 | 2024-06-21 9:48AM EDT | 457.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| LMT240628C00460000 | 2024-06-21 3:47PM EDT | 460.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 18 | 90 | 0.00% |
| LMT240628C00462500 | 2024-06-21 3:24PM EDT | 462.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 147 | 0.00% |
| LMT240628C00465000 | 2024-06-21 3:59PM EDT | 465.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 58 | 123 | 0.00% |
| LMT240628C00467500 | 2024-06-21 3:48PM EDT | 467.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 46 | 56 | 0.00% |
| LMT240628C00470000 | 2024-06-21 3:55PM EDT | 470.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 48 | 129 | 1.56% |
| LMT240628C00472500 | 2024-06-21 3:47PM EDT | 472.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 61 | 59 | 1.56% |
| LMT240628C00475000 | 2024-06-21 3:59PM EDT | 475.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 144 | 3.13% |
| LMT240628C00477500 | 2024-06-21 3:58PM EDT | 477.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 130 | 3.13% |
| LMT240628C00480000 | 2024-06-21 3:48PM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 127 | 188 | 6.25% |
| LMT240628C00485000 | 2024-06-21 3:37PM EDT | 485.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 82 | 113 | 6.25% |
| LMT240628C00490000 | 2024-06-21 2:35PM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 6.25% |
| LMT240628C00495000 | 2024-06-20 9:49AM EDT | 495.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 162 | 12.50% |
| LMT240628C00500000 | 2024-06-21 12:33PM EDT | 500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 12.50% |
| LMT240628C00505000 | 2024-06-21 1:56PM EDT | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT240628C00510000 | 2024-06-21 3:48PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT240628C00520000 | 2024-06-20 1:24PM EDT | 520.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LMT240628C00530000 | 2024-06-21 12:00PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LMT240628C00535000 | 2024-06-21 10:10AM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LMT240628C00545000 | 2024-06-18 2:02PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| LMT240628C00550000 | 2024-06-20 2:26PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| LMT240628C00570000 | 2024-06-11 3:54PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 26 | 25.00% |
| LMT240628C00580000 | 2024-06-06 2:31PM EDT | 580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628P00350000 | 2024-06-10 3:10PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LMT240628P00355000 | 2024-06-17 9:38AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| LMT240628P00360000 | 2024-06-17 9:40AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 88 | 50.00% |
| LMT240628P00365000 | 2024-06-14 9:45AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 96 | 50.00% |
| LMT240628P00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 50.00% |
| LMT240628P00375000 | 2024-06-17 2:34PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LMT240628P00380000 | 2024-06-18 1:01PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| LMT240628P00385000 | 2024-06-18 2:02PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LMT240628P00405000 | 2024-05-17 11:39AM EDT | 405.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 3 | 3 | 92.26% |
| LMT240628P00410000 | 2024-06-03 3:19PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LMT240628P00415000 | 2024-06-21 1:51PM EDT | 415.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LMT240628P00420000 | 2024-05-16 11:02AM EDT | 420.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 5 | 58.35% |
| LMT240628P00425000 | 2024-06-21 9:51AM EDT | 425.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| LMT240628P00430000 | 2024-06-21 9:51AM EDT | 430.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LMT240628P00435000 | 2024-06-21 10:38AM EDT | 435.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| LMT240628P00437500 | 2024-06-17 2:57PM EDT | 437.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LMT240628P00440000 | 2024-06-20 12:34PM EDT | 440.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| LMT240628P00442500 | 2024-06-17 10:36AM EDT | 442.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LMT240628P00445000 | 2024-06-21 1:05PM EDT | 445.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| LMT240628P00447500 | 2024-06-20 12:58PM EDT | 447.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 29 | 6.25% |
| LMT240628P00450000 | 2024-06-21 2:15PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 6.25% |
| LMT240628P00452500 | 2024-06-21 2:15PM EDT | 452.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 6.25% |
| LMT240628P00455000 | 2024-06-21 3:59PM EDT | 455.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 110 | 6.25% |
| LMT240628P00457500 | 2024-06-21 2:56PM EDT | 457.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 3.13% |
| LMT240628P00460000 | 2024-06-21 3:59PM EDT | 460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 101 | 3.13% |
| LMT240628P00462500 | 2024-06-21 3:59PM EDT | 462.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 3.13% |
| LMT240628P00465000 | 2024-06-21 2:25PM EDT | 465.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 1.56% |
| LMT240628P00467500 | 2024-06-21 3:59PM EDT | 467.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 48 | 0.10% |
| LMT240628P00470000 | 2024-06-21 3:14PM EDT | 470.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| LMT240628P00472500 | 2024-06-21 12:47PM EDT | 472.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240628P00475000 | 2024-06-20 12:30PM EDT | 475.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| LMT240628P00480000 | 2024-06-06 12:58PM EDT | 480.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.