Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00440000 | 2024-05-01 3:49PM EDT | 440.00 | 42.50 | 38.40 | 43.10 | -2.42 | -5.39% | 2 | 6 | 23.45% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 450.00 | 37.00 | 31.90 | 36.00 | -1.22 | -3.19% | 2 | 7 | 22.24% |
| LMT241115C00460000 | 2024-05-01 9:51AM EDT | 460.00 | 29.60 | 29.10 | 29.90 | -2.70 | -8.36% | 225 | 19 | 21.45% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 470.00 | 25.00 | 23.60 | 25.00 | -1.60 | -6.02% | 1 | 5 | 21.16% |
| LMT241115C00480000 | 2024-04-29 9:53AM EDT | 480.00 | 21.30 | 19.20 | 20.10 | 0.00 | - | 4 | 12 | 20.47% |
| LMT241115C00490000 | 2024-04-29 10:00AM EDT | 490.00 | 17.20 | 15.30 | 16.00 | 0.00 | - | 1 | 178 | 19.96% |
| LMT241115C00500000 | 2024-04-29 3:49PM EDT | 500.00 | 14.90 | 11.20 | 13.00 | 0.00 | - | 20 | 121 | 19.90% |
| LMT241115C00510000 | 2024-05-01 10:58AM EDT | 510.00 | 10.21 | 6.60 | 10.10 | -0.59 | -5.46% | 1 | 16 | 19.52% |
| LMT241115C00520000 | 2024-04-26 9:39AM EDT | 520.00 | 8.20 | 4.70 | 8.00 | 0.00 | - | 2 | 84 | 19.45% |
| LMT241115C00530000 | 2024-05-01 9:49AM EDT | 530.00 | 6.20 | 5.70 | 6.50 | -0.70 | -10.14% | 1 | 16 | 19.63% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 4.40 | 4.80 | 0.00 | - | - | 1 | 19.24% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 3.20 | 3.80 | 0.00 | - | 42 | 46 | 19.35% |
| LMT241115C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 5.50 | 2.45 | 2.95 | 0.00 | - | 26 | 98 | 19.37% |
| LMT241115C00580000 | 2024-05-01 1:34PM EDT | 580.00 | 1.91 | 1.10 | 2.00 | -0.79 | -29.26% | 1 | 156 | 20.01% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.45 | 1.95 | 0.00 | - | 50 | 50 | 22.11% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.15 | 1.55 | 0.00 | - | 1 | 28 | 23.15% |
| LMT241115C00640000 | 2024-04-15 9:40AM EDT | 640.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | - | 1 | 24.12% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 2 | 25.36% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 10 | 36.44% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 1 | 31.20% |
| LMT241115P00320000 | 2024-04-16 3:32PM EDT | 320.00 | 1.30 | 0.25 | 1.30 | 0.00 | - | - | 2 | 28.46% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.40 | 1.55 | 0.00 | - | - | 4 | 27.35% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.70 | 1.85 | 0.00 | - | 1 | 5 | 26.26% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 1.05 | 2.20 | 0.00 | - | 3 | 12 | 25.16% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 1.60 | 2.10 | 0.00 | - | 3 | 6 | 22.84% |
| LMT241115P00380000 | 2024-04-29 1:57PM EDT | 380.00 | 2.95 | 2.85 | 3.30 | 0.00 | - | 2 | 4 | 21.17% |
| LMT241115P00390000 | 2024-04-25 2:14PM EDT | 390.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | - | 10 | 20.46% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 400.00 | 9.20 | 4.70 | 5.30 | 0.00 | - | 1 | 1 | 19.71% |
| LMT241115P00410000 | 2024-04-30 9:41AM EDT | 410.00 | 6.00 | 6.30 | 7.20 | 0.00 | - | 1 | 29 | 19.57% |
| LMT241115P00420000 | 2024-04-30 2:17PM EDT | 420.00 | 7.90 | 8.00 | 8.60 | 0.00 | - | 4 | 15 | 18.47% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 430.00 | 10.12 | 9.90 | 11.00 | 0.00 | - | 4 | 7 | 18.00% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 440.00 | 12.45 | 13.00 | 16.60 | 0.00 | - | 2 | 15 | 19.68% |
| LMT241115P00450000 | 2024-04-25 2:29PM EDT | 450.00 | 16.70 | 16.30 | 17.10 | 0.00 | - | 2 | 6 | 16.80% |
| LMT241115P00460000 | 2024-04-29 3:22PM EDT | 460.00 | 19.04 | 20.30 | 24.00 | 0.00 | - | 2 | 5 | 18.38% |
| LMT241115P00470000 | 2024-04-29 1:10PM EDT | 470.00 | 24.00 | 25.00 | 25.90 | 0.00 | - | 3 | 26 | 15.74% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 480.00 | 29.20 | 29.70 | 34.20 | 0.00 | - | 2 | 23 | 17.35% |
| LMT241115P00490000 | 2024-05-01 11:33AM EDT | 490.00 | 37.00 | 36.40 | 38.20 | +1.60 | +4.52% | 2 | 8 | 15.14% |
| LMT241115P00500000 | 2024-04-30 10:28AM EDT | 500.00 | 41.80 | 43.10 | 45.80 | 0.00 | - | 6 | 12 | 15.22% |
© 2024 Yahoo. All rights reserved.