Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240712C00450000 | 2024-06-28 11:05AM EDT | 450.00 | 21.62 | 14.60 | 20.20 | -1.98 | -8.39% | 2 | 7 | 26.76% |
| LMT240712C00455000 | 2024-06-24 9:48AM EDT | 455.00 | 18.00 | 10.20 | 14.90 | 0.00 | - | 1 | 4 | 21.06% |
| LMT240712C00460000 | 2024-06-28 11:05AM EDT | 460.00 | 12.24 | 8.00 | 10.30 | +0.14 | +1.16% | 2 | 14 | 17.49% |
| LMT240712C00462500 | 2024-06-27 10:33AM EDT | 462.50 | 8.10 | 7.30 | 8.90 | +8.10 | - | - | 1 | 18.10% |
| LMT240712C00465000 | 2024-06-28 11:05AM EDT | 465.00 | 9.00 | 5.50 | 6.80 | +2.90 | +47.54% | 1 | 40 | 16.21% |
| LMT240712C00467500 | 2024-06-28 3:53PM EDT | 467.50 | 4.70 | 4.50 | 8.10 | +4.70 | - | 9 | 1 | 23.58% |
| LMT240712C00470000 | 2024-06-28 3:42PM EDT | 470.00 | 2.90 | 3.20 | 3.90 | -0.40 | -12.12% | 14 | 46 | 14.80% |
| LMT240712C00472500 | 2024-06-28 3:46PM EDT | 472.50 | 2.05 | 2.25 | 2.75 | +2.05 | - | 25 | 3 | 14.11% |
| LMT240712C00475000 | 2024-06-28 2:59PM EDT | 475.00 | 1.51 | 1.25 | 2.90 | -0.29 | -16.11% | 43 | 26 | 17.05% |
| LMT240712C00477500 | 2024-06-28 3:53PM EDT | 477.50 | 1.15 | 1.05 | 2.05 | +1.15 | - | 24 | 10 | 16.41% |
| LMT240712C00480000 | 2024-06-28 1:46PM EDT | 480.00 | 0.90 | 0.50 | 1.10 | -0.22 | -19.64% | 5 | 174 | 14.55% |
| LMT240712C00482500 | 2024-06-27 11:34AM EDT | 482.50 | 0.87 | 0.40 | 0.70 | +0.87 | - | - | 1 | 14.21% |
| LMT240712C00485000 | 2024-06-28 3:21PM EDT | 485.00 | 0.35 | 0.25 | 0.55 | -0.15 | -30.00% | 4 | 111 | 14.81% |
| LMT240712C00490000 | 2024-06-28 9:51AM EDT | 490.00 | 0.45 | 0.15 | 0.50 | +0.14 | +45.16% | 3 | 60 | 17.35% |
| LMT240712C00495000 | 2024-06-25 3:18PM EDT | 495.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 15 | 33 | 26.70% |
| LMT240712C00500000 | 2024-06-27 3:34PM EDT | 500.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 1 | 24 | 38.95% |
| LMT240712C00505000 | 2024-06-24 9:35AM EDT | 505.00 | 0.77 | 0.00 | 4.00 | +0.77 | - | - | 1 | 45.00% |
| LMT240712C00515000 | 2024-06-24 9:35AM EDT | 515.00 | 0.77 | 0.00 | 4.00 | +0.77 | - | - | 1 | 51.79% |
| LMT240712C00540000 | 2024-06-28 11:12AM EDT | 540.00 | 0.41 | 0.00 | 0.40 | +0.41 | - | 36 | 0 | 40.06% |
| LMT240712C00570000 | 2024-06-24 3:32PM EDT | 570.00 | 0.06 | 0.00 | 3.90 | +0.06 | - | - | 20 | 69.90% |
| LMT240712C00600000 | 2024-06-24 11:17AM EDT | 600.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 5 | 58.98% |
| LMT240712C00620000 | 2024-06-18 11:59AM EDT | 620.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 65.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240712P00310000 | 2024-06-13 9:30AM EDT | 310.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 131.79% |
| LMT240712P00330000 | 2024-06-18 12:00PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 81.54% |
| LMT240712P00355000 | 2024-06-26 12:52PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 427 | 51.17% |
| LMT240712P00360000 | 2024-06-24 10:15AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 9 | 51.95% |
| LMT240712P00365000 | 2024-06-27 12:07PM EDT | 365.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 181 | 53.52% |
| LMT240712P00370000 | 2024-06-24 3:31PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 9 | 57.32% |
| LMT240712P00375000 | 2024-06-13 9:30AM EDT | 375.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.11% |
| LMT240712P00385000 | 2024-06-07 10:00AM EDT | 385.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 71.51% |
| LMT240712P00420000 | 2024-06-12 1:03PM EDT | 420.00 | 0.42 | 0.05 | 4.00 | 0.00 | - | - | 1 | 56.73% |
| LMT240712P00430000 | 2024-06-28 2:14PM EDT | 430.00 | 0.28 | 0.10 | 0.40 | -0.02 | -6.67% | 10 | 24 | 25.81% |
| LMT240712P00435000 | 2024-06-17 10:36AM EDT | 435.00 | 0.97 | 0.05 | 4.10 | 0.00 | - | - | 1 | 44.17% |
| LMT240712P00440000 | 2024-06-21 3:41PM EDT | 440.00 | 0.44 | 0.15 | 4.20 | 0.00 | - | 3 | 10 | 40.11% |
| LMT240712P00445000 | 2024-06-26 3:50PM EDT | 445.00 | 0.63 | 0.25 | 0.65 | 0.00 | - | 8 | 29 | 18.89% |
| LMT240712P00447500 | 2024-06-28 3:48PM EDT | 447.50 | 0.47 | 0.35 | 0.65 | +0.47 | - | 2 | 2 | 17.22% |
| LMT240712P00450000 | 2024-06-28 3:48PM EDT | 450.00 | 0.60 | 0.45 | 0.70 | +0.10 | +20.00% | 4 | 56 | 15.86% |
| LMT240712P00452500 | 2024-06-28 2:59PM EDT | 452.50 | 0.81 | 0.60 | 1.00 | +0.81 | - | 2 | 18 | 15.76% |
| LMT240712P00455000 | 2024-06-28 3:47PM EDT | 455.00 | 1.10 | 0.80 | 1.20 | -0.10 | -8.33% | 11 | 49 | 14.80% |
| LMT240712P00457500 | 2024-06-27 2:43PM EDT | 457.50 | 1.60 | 1.05 | 1.55 | +1.60 | - | - | 12 | 14.18% |
| LMT240712P00460000 | 2024-06-28 1:55PM EDT | 460.00 | 1.65 | 1.40 | 2.00 | -0.35 | -17.50% | 2 | 52 | 13.54% |
| LMT240712P00462500 | 2024-06-28 3:58PM EDT | 462.50 | 2.35 | 2.15 | 2.55 | +2.35 | - | 7 | 20 | 12.80% |
| LMT240712P00465000 | 2024-06-26 11:05AM EDT | 465.00 | 4.90 | 2.95 | 3.50 | 0.00 | - | 4 | 23 | 12.75% |
| LMT240712P00467500 | 2024-06-26 11:10AM EDT | 467.50 | 6.10 | 3.90 | 4.60 | +6.10 | - | - | 7 | 12.50% |
| LMT240712P00470000 | 2024-06-26 11:57AM EDT | 470.00 | 6.90 | 4.90 | 6.00 | 0.00 | - | 1 | 7 | 12.47% |
| LMT240712P00472500 | 2024-06-25 11:46AM EDT | 472.50 | 7.06 | 6.70 | 7.80 | +7.06 | - | - | 7 | 13.03% |
| LMT240712P00475000 | 2024-06-28 2:48PM EDT | 475.00 | 9.91 | 8.30 | 9.90 | +4.42 | +80.51% | 6 | 9 | 14.06% |
| LMT240712P00480000 | 2024-06-28 3:17PM EDT | 480.00 | 14.31 | 11.40 | 17.10 | +14.31 | - | 5 | 0 | 25.97% |
© 2024 Yahoo. All rights reserved.