Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705C00300000 | 2024-06-28 1:25PM EDT | 300.00 | 169.25 | 163.20 | 171.30 | +169.25 | - | 3 | 0 | 140.04% |
| LMT240705C00400000 | 2024-06-03 9:30AM EDT | 400.00 | 69.80 | 63.30 | 71.90 | 0.00 | - | 2 | 2 | 66.46% |
| LMT240705C00440000 | 2024-06-28 10:43AM EDT | 440.00 | 30.10 | 23.70 | 30.00 | +3.83 | +14.58% | 12 | 12 | 50.99% |
| LMT240705C00447500 | 2024-06-28 1:25PM EDT | 447.50 | 22.68 | 16.90 | 22.80 | +22.68 | - | 3 | 0 | 43.27% |
| LMT240705C00450000 | 2024-06-27 10:57AM EDT | 450.00 | 19.27 | 13.80 | 19.50 | 0.00 | - | 2 | 3 | 35.35% |
| LMT240705C00455000 | 2024-06-28 2:36PM EDT | 455.00 | 11.35 | 8.80 | 14.60 | -2.65 | -18.93% | 1 | 5 | 29.41% |
| LMT240705C00457500 | 2024-06-28 3:10PM EDT | 457.50 | 9.00 | 9.40 | 11.60 | -2.90 | -24.37% | 1 | 2 | 23.35% |
| LMT240705C00460000 | 2024-06-27 3:56PM EDT | 460.00 | 8.30 | 5.70 | 9.10 | 0.00 | - | 1 | 14 | 19.93% |
| LMT240705C00462500 | 2024-06-28 10:52AM EDT | 462.50 | 9.67 | 5.70 | 6.70 | +2.52 | +35.24% | 88 | 94 | 16.76% |
| LMT240705C00465000 | 2024-06-28 3:32PM EDT | 465.00 | 3.20 | 4.20 | 4.70 | -1.75 | -35.35% | 103 | 130 | 14.89% |
| LMT240705C00467500 | 2024-06-28 3:50PM EDT | 467.50 | 2.40 | 2.75 | 3.20 | -1.00 | -29.41% | 22 | 31 | 14.21% |
| LMT240705C00470000 | 2024-06-28 3:59PM EDT | 470.00 | 1.70 | 1.60 | 1.85 | -0.45 | -20.93% | 41 | 94 | 12.87% |
| LMT240705C00472500 | 2024-06-28 3:54PM EDT | 472.50 | 0.93 | 0.85 | 1.20 | -0.16 | -14.68% | 33 | 28 | 13.32% |
| LMT240705C00475000 | 2024-06-28 3:53PM EDT | 475.00 | 0.55 | 0.45 | 0.75 | -0.22 | -28.57% | 82 | 114 | 13.70% |
| LMT240705C00477500 | 2024-06-28 2:22PM EDT | 477.50 | 0.35 | 0.20 | 0.45 | -0.30 | -46.15% | 18 | 27 | 14.00% |
| LMT240705C00480000 | 2024-06-28 2:56PM EDT | 480.00 | 0.25 | 0.00 | 0.90 | -0.05 | -16.67% | 16 | 84 | 20.02% |
| LMT240705C00485000 | 2024-06-28 2:22PM EDT | 485.00 | 0.15 | 0.00 | 0.55 | -0.05 | -25.00% | 11 | 51 | 21.80% |
| LMT240705C00490000 | 2024-06-26 9:30AM EDT | 490.00 | 0.20 | 0.00 | 2.80 | 0.00 | - | 1 | 6 | 42.96% |
| LMT240705C00495000 | 2024-06-28 12:08PM EDT | 495.00 | 0.17 | 0.00 | 0.95 | +0.07 | +70.00% | 1 | 13 | 34.55% |
| LMT240705C00500000 | 2024-06-28 3:02PM EDT | 500.00 | 0.61 | 0.00 | 0.55 | +0.52 | +577.78% | 10 | 7 | 34.18% |
| LMT240705C00505000 | 2024-06-25 9:30AM EDT | 505.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 106 | 43.01% |
| LMT240705C00520000 | 2024-06-28 3:30PM EDT | 520.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 8 | 0 | 43.85% |
| LMT240705C00525000 | 2024-06-27 12:02PM EDT | 525.00 | 0.20 | 0.00 | 0.35 | +0.20 | - | - | 26 | 48.29% |
| LMT240705C00530000 | 2024-06-26 2:47PM EDT | 530.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 7 | 48.78% |
| LMT240705C00535000 | 2024-06-28 10:44AM EDT | 535.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 1 | 11 | 45.61% |
| LMT240705C00540000 | 2024-06-28 10:02AM EDT | 540.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 19 | 48.24% |
| LMT240705C00545000 | 2024-06-28 12:30PM EDT | 545.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 10 | 50.88% |
| LMT240705C00550000 | 2024-06-28 11:08AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 45 | 8 | 53.52% |
| LMT240705C00570000 | 2024-06-24 11:19AM EDT | 570.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 3 | 71.48% |
| LMT240705C00580000 | 2024-06-18 12:01PM EDT | 580.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 76.76% |
| LMT240705C00590000 | 2024-06-18 12:01PM EDT | 590.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 81.84% |
| LMT240705C00630000 | 2024-06-10 10:18AM EDT | 630.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 101.07% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705P00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 95.31% |
| LMT240705P00380000 | 2024-06-20 2:26PM EDT | 380.00 | 0.09 | 0.00 | 3.90 | 0.00 | - | 10 | 11 | 110.82% |
| LMT240705P00385000 | 2024-06-07 3:14PM EDT | 385.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 105.25% |
| LMT240705P00390000 | 2024-06-26 9:53AM EDT | 390.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 29 | 62.79% |
| LMT240705P00405000 | 2024-06-25 2:12PM EDT | 405.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 4 | 5 | 83.23% |
| LMT240705P00410000 | 2024-06-27 11:20AM EDT | 410.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 5 | 6 | 77.73% |
| LMT240705P00415000 | 2024-06-26 2:47PM EDT | 415.00 | 0.07 | 0.00 | 3.90 | +0.07 | - | - | 6 | 72.27% |
| LMT240705P00420000 | 2024-06-28 10:14AM EDT | 420.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 1 | 3 | 41.46% |
| LMT240705P00430000 | 2024-06-20 10:15AM EDT | 430.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 20 | 45.85% |
| LMT240705P00435000 | 2024-06-28 10:03AM EDT | 435.00 | 0.11 | 0.00 | 0.40 | -0.66 | -85.71% | 1 | 27 | 33.64% |
| LMT240705P00440000 | 2024-06-28 10:03AM EDT | 440.00 | 0.12 | 0.00 | 0.35 | -0.20 | -62.50% | 4 | 20 | 28.44% |
| LMT240705P00445000 | 2024-06-28 10:31AM EDT | 445.00 | 0.13 | 0.05 | 0.35 | -0.12 | -48.00% | 13 | 42 | 24.07% |
| LMT240705P00447500 | 2024-06-20 1:30PM EDT | 447.50 | 0.60 | 0.05 | 1.65 | 0.00 | - | - | 4 | 33.56% |
| LMT240705P00450000 | 2024-06-27 3:21PM EDT | 450.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 148 | 21.88% |
| LMT240705P00452500 | 2024-06-24 3:59PM EDT | 452.50 | 0.40 | 0.15 | 0.45 | 0.00 | - | 2 | 10 | 18.43% |
| LMT240705P00455000 | 2024-06-28 3:42PM EDT | 455.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 2 | 53 | 16.00% |
| LMT240705P00457500 | 2024-06-28 3:54PM EDT | 457.50 | 0.44 | 0.35 | 0.60 | -0.11 | -20.00% | 20 | 26 | 14.73% |
| LMT240705P00460000 | 2024-06-28 3:37PM EDT | 460.00 | 0.95 | 0.50 | 0.85 | 0.00 | - | 61 | 85 | 13.64% |
| LMT240705P00462500 | 2024-06-28 3:56PM EDT | 462.50 | 1.15 | 0.95 | 1.20 | -0.30 | -20.69% | 73 | 49 | 12.39% |
| LMT240705P00465000 | 2024-06-28 3:57PM EDT | 465.00 | 1.75 | 1.55 | 1.90 | -0.47 | -21.17% | 133 | 47 | 11.86% |
| LMT240705P00467500 | 2024-06-28 3:59PM EDT | 467.50 | 2.90 | 2.55 | 3.00 | -0.30 | -9.37% | 9 | 48 | 11.70% |
| LMT240705P00470000 | 2024-06-28 3:48PM EDT | 470.00 | 5.20 | 3.90 | 4.70 | +0.32 | +6.56% | 26 | 44 | 12.65% |
| LMT240705P00472500 | 2024-06-28 2:42PM EDT | 472.50 | 7.19 | 5.60 | 6.60 | +7.19 | - | 11 | 46 | 13.32% |
| LMT240705P00480000 | 2024-06-24 12:17PM EDT | 480.00 | 8.27 | 11.10 | 16.70 | +8.27 | - | - | 0 | 36.27% |
© 2024 Yahoo. All rights reserved.