Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | - | 3 | 0 | 230.00 | 0.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.33 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 1 |
| 176.17 | 0.00 | - | 1 | 1 | 280.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 285.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 305.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.73 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 335.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 350.00 | 2.15 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 355.00 | 0.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 0.45 | 0.00 | - | 4 | 0 |
| 85.90 | 0.00 | - | 1 | 0 | 375.00 | 0.45 | 0.00 | - | 2 | 0 |
| 46.10 | 0.00 | - | 1 | 1 | 380.00 | 0.30 | 0.00 | - | 3 | 0 |
| 80.80 | 0.00 | - | 1 | 0 | 385.00 | 0.35 | 0.00 | - | 16 | 0 |
| 64.07 | 0.00 | - | 6 | 0 | 390.00 | 0.75 | 0.00 | - | 7 | 0 |
| 70.28 | 0.00 | - | 1 | 0 | 395.00 | 0.49 | 0.00 | - | 1 | 0 |
| 62.80 | 0.00 | - | 1 | 0 | 400.00 | 0.68 | 0.00 | - | 11 | 0 |
| 57.00 | 0.00 | - | 1 | 1 | 405.00 | 0.99 | 0.00 | - | 1 | 0 |
| 50.49 | 0.00 | - | 1 | 2 | 410.00 | 1.03 | 0.00 | - | 1 | 0 |
| 47.50 | 0.00 | - | 1 | 38 | 415.00 | 1.40 | 0.00 | - | 1 | 0 |
| 42.25 | 0.00 | - | 1 | 0 | 420.00 | 1.70 | 0.00 | - | 1 | 0 |
| 33.58 | 0.00 | - | 1 | 22 | 425.00 | 1.88 | 0.00 | - | 2 | 0 |
| 35.40 | 0.00 | - | 44 | 0 | 430.00 | 1.75 | 0.00 | - | 4 | 0 |
| 30.90 | 0.00 | - | 4 | 0 | 435.00 | 2.34 | 0.00 | - | 2 | 0 |
| 28.10 | 0.00 | - | 1 | 0 | 440.00 | 3.00 | 0.00 | - | 1 | 0 |
| 26.30 | 0.00 | - | 6 | 0 | 445.00 | 5.10 | 0.00 | - | 6 | 0 |
| 22.45 | 0.00 | - | 1 | 0 | 450.00 | 5.30 | 0.00 | - | 2 | 0 |
| 20.45 | 0.00 | - | 2 | 0 | 455.00 | 6.30 | 0.00 | - | 5 | 0 |
| 16.43 | 0.00 | - | 3 | 0 | 460.00 | 7.80 | 0.00 | - | 12 | 0 |
| 13.50 | 0.00 | - | 16 | 0 | 465.00 | 10.20 | 0.00 | - | 4 | 0 |
| 10.90 | 0.00 | - | 32 | 0 | 470.00 | 12.90 | 0.00 | - | 10 | 0 |
| 8.70 | 0.00 | - | 506 | 0 | 475.00 | 17.30 | 0.00 | - | 3 | 0 |
| 6.50 | 0.00 | - | 8 | 0 | 480.00 | 19.80 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 1 | 0 | 485.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 603 | 0 | 490.00 | 29.70 | 0.00 | - | 3 | 0 |
| 3.20 | 0.00 | - | 2 | 0 | 495.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 7 | 0 | 500.00 | 36.20 | 0.00 | - | 4 | 0 |
| 1.65 | 0.00 | - | 1 | 0 | 505.00 | 56.77 | 0.00 | - | - | 1 |
| 1.30 | 0.00 | - | 2 | 0 | 510.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 0 | 520.00 | 62.25 | 0.00 | - | - | 1 |
| 1.09 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 0 | 530.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 3 | 570.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 575.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 0 | 580.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 0 | 605.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 660.00 | 231.00 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.