Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-04-05 1:27PM EDT | 200.00 | 253.50 | 258.40 | 266.70 | 0.00 | - | 150 | 132 | 56.21% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 0.00% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 221.30 | 228.30 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-05-13 11:37AM EDT | 230.00 | 243.00 | 233.40 | 240.30 | 0.00 | - | 1 | 4 | 59.96% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 31.64% |
| LMT250117C00250000 | 2024-05-15 1:01PM EDT | 250.00 | 217.70 | 214.80 | 218.60 | 0.00 | - | 2 | 3 | 49.37% |
| LMT250117C00260000 | 2023-09-06 3:39PM EDT | 260.00 | 174.50 | 146.90 | 152.80 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 176.90 | 183.30 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00280000 | 2024-02-01 10:57AM EDT | 280.00 | 154.13 | 149.40 | 158.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00300000 | 2024-02-23 12:35PM EDT | 300.00 | 136.00 | 147.00 | 156.00 | 0.00 | - | 2 | 27 | 0.00% |
| LMT250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 159.38 | 157.00 | 160.90 | 0.00 | - | 2 | 59 | 39.19% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 6 | 4 | 0.00% |
| LMT250117C00330000 | 2024-05-03 10:40AM EDT | 330.00 | 134.00 | 137.90 | 144.20 | 0.00 | - | 1 | 8 | 39.34% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 124.30 | 133.00 | 0.00 | - | 1 | 1 | 35.19% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 350.00 | 116.10 | 116.30 | 124.70 | 0.00 | - | 1 | 104 | 34.96% |
| LMT250117C00360000 | 2024-04-05 11:07AM EDT | 360.00 | 104.37 | 108.40 | 112.50 | 0.00 | - | 1 | 9 | 29.78% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 370.00 | 95.90 | 99.30 | 103.60 | 0.00 | - | 3 | 16 | 28.81% |
| LMT250117C00380000 | 2024-05-13 11:36AM EDT | 380.00 | 100.00 | 92.60 | 95.70 | 0.00 | - | 1 | 11 | 28.75% |
| LMT250117C00390000 | 2024-05-06 3:31PM EDT | 390.00 | 83.26 | 83.40 | 86.40 | 0.00 | - | 1 | 22 | 27.03% |
| LMT250117C00400000 | 2024-05-10 10:51AM EDT | 400.00 | 81.50 | 75.30 | 77.30 | 0.00 | - | 2 | 340 | 25.42% |
| LMT250117C00410000 | 2024-05-15 3:37PM EDT | 410.00 | 67.70 | 66.70 | 69.80 | 0.00 | - | 1 | 18 | 25.09% |
| LMT250117C00420000 | 2024-05-09 1:23PM EDT | 420.00 | 63.72 | 58.80 | 61.40 | 0.00 | - | 1 | 367 | 23.77% |
| LMT250117C00430000 | 2024-05-16 11:02AM EDT | 430.00 | 49.00 | 51.20 | 53.90 | -6.50 | -11.71% | 1 | 175 | 22.95% |
| LMT250117C00440000 | 2024-05-07 9:32AM EDT | 440.00 | 47.30 | 44.60 | 47.20 | 0.00 | - | 17 | 613 | 22.47% |
| LMT250117C00450000 | 2024-05-14 9:30AM EDT | 450.00 | 44.10 | 38.10 | 41.00 | 0.00 | - | 1 | 378 | 22.04% |
| LMT250117C00460000 | 2024-05-16 2:52PM EDT | 460.00 | 34.60 | 32.20 | 35.00 | +0.20 | +0.58% | 2 | 737 | 21.45% |
| LMT250117C00470000 | 2024-05-16 1:19PM EDT | 470.00 | 29.80 | 26.20 | 29.10 | +0.90 | +3.11% | 4 | 189 | 20.63% |
| LMT250117C00480000 | 2024-05-16 10:14AM EDT | 480.00 | 24.30 | 21.90 | 24.70 | +1.60 | +7.05% | 5 | 898 | 20.47% |
| LMT250117C00490000 | 2024-05-16 11:25AM EDT | 490.00 | 19.50 | 18.40 | 19.30 | +0.70 | +3.72% | 27 | 1,021 | 19.31% |
| LMT250117C00500000 | 2024-05-16 1:01PM EDT | 500.00 | 16.00 | 14.70 | 15.50 | -2.50 | -13.51% | 3 | 394 | 18.87% |
| LMT250117C00510000 | 2024-05-16 1:03PM EDT | 510.00 | 12.80 | 11.70 | 12.50 | -1.90 | -12.93% | 22 | 482 | 18.65% |
| LMT250117C00520000 | 2024-05-16 1:25PM EDT | 520.00 | 10.30 | 9.00 | 9.90 | -0.50 | -4.63% | 4 | 638 | 18.40% |
| LMT250117C00530000 | 2024-05-15 11:55AM EDT | 530.00 | 7.87 | 7.30 | 7.90 | 0.00 | - | 1 | 478 | 18.30% |
| LMT250117C00540000 | 2024-05-16 9:38AM EDT | 540.00 | 5.90 | 5.70 | 6.40 | 0.00 | - | 1 | 992 | 18.37% |
| LMT250117C00550000 | 2024-05-16 2:42PM EDT | 550.00 | 5.05 | 3.90 | 5.10 | +0.05 | +1.00% | 7 | 1,083 | 18.37% |
| LMT250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 6.75 | 3.50 | 4.20 | 0.00 | - | 10 | 127 | 18.57% |
| LMT250117C00570000 | 2024-04-22 9:30AM EDT | 570.00 | 6.90 | 1.85 | 3.40 | 0.00 | - | 2 | 217 | 18.69% |
| LMT250117C00580000 | 2024-05-14 9:35AM EDT | 580.00 | 2.35 | 2.15 | 2.80 | -0.75 | -24.19% | 1 | 285 | 18.89% |
| LMT250117C00600000 | 2024-05-16 3:19PM EDT | 600.00 | 1.45 | 1.35 | 1.85 | -0.55 | -27.50% | 1 | 592 | 19.17% |
| LMT250117C00620000 | 2024-05-13 11:34AM EDT | 620.00 | 1.10 | 0.45 | 2.00 | 0.00 | - | 1 | 144 | 21.38% |
| LMT250117C00640000 | 2024-04-30 9:56AM EDT | 640.00 | 1.25 | 0.30 | 1.60 | 0.00 | - | 1 | 393 | 22.19% |
| LMT250117C00660000 | 2024-05-14 12:25PM EDT | 660.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 1 | 143 | 21.00% |
| LMT250117C00680000 | 2024-05-10 9:30AM EDT | 680.00 | 0.30 | 0.15 | 1.15 | 0.00 | - | 2 | 132 | 24.03% |
| LMT250117C00700000 | 2024-05-01 2:45PM EDT | 700.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 10 | 333 | 23.62% |
| LMT250117C00720000 | 2024-05-10 11:28AM EDT | 720.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 92 | 23.80% |
| LMT250117C00740000 | 2024-05-15 9:46AM EDT | 740.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 296 | 23.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 203 | 346 | 49.46% |
| LMT250117P00210000 | 2024-05-14 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 17 | 46.83% |
| LMT250117P00220000 | 2024-04-25 1:34PM EDT | 220.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 33 | 41.07% |
| LMT250117P00230000 | 2023-12-12 1:42PM EDT | 230.00 | 0.95 | 0.20 | 1.00 | 0.00 | - | 2 | 52 | 43.02% |
| LMT250117P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 0.36 | 0.10 | 1.00 | 0.00 | - | 1 | 63 | 40.66% |
| LMT250117P00250000 | 2024-04-01 12:32PM EDT | 250.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 38.42% |
| LMT250117P00260000 | 2024-05-07 9:30AM EDT | 260.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 3 | 58 | 35.32% |
| LMT250117P00270000 | 2024-03-27 3:50PM EDT | 270.00 | 0.65 | 0.20 | 2.85 | 0.00 | - | 1 | 35 | 41.54% |
| LMT250117P00280000 | 2024-04-22 10:10AM EDT | 280.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 10 | 78 | 32.14% |
| LMT250117P00290000 | 2024-05-13 11:56AM EDT | 290.00 | 0.65 | 0.30 | 1.20 | 0.00 | - | 1 | 204 | 31.14% |
| LMT250117P00300000 | 2024-05-09 11:39AM EDT | 300.00 | 0.62 | 0.25 | 1.35 | 0.00 | - | 10 | 262 | 29.82% |
| LMT250117P00310000 | 2024-05-08 12:51PM EDT | 310.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 1 | 134 | 28.64% |
| LMT250117P00320000 | 2024-05-02 11:28AM EDT | 320.00 | 1.00 | 0.40 | 1.75 | 0.00 | - | 5 | 340 | 27.37% |
| LMT250117P00330000 | 2024-05-08 10:57AM EDT | 330.00 | 1.41 | 0.50 | 2.05 | 0.00 | - | 15 | 447 | 26.34% |
| LMT250117P00340000 | 2024-05-14 2:22PM EDT | 340.00 | 1.55 | 0.65 | 1.95 | 0.00 | - | 1 | 1,905 | 24.17% |
| LMT250117P00350000 | 2024-05-10 10:05AM EDT | 350.00 | 2.00 | 1.45 | 2.30 | 0.00 | - | 1 | 263 | 23.16% |
| LMT250117P00360000 | 2024-05-15 3:47PM EDT | 360.00 | 2.85 | 1.50 | 2.45 | +0.50 | +21.28% | 1 | 234 | 21.62% |
| LMT250117P00370000 | 2024-05-06 10:45AM EDT | 370.00 | 3.80 | 2.65 | 3.10 | 0.00 | - | 1 | 988 | 20.98% |
| LMT250117P00380000 | 2024-05-09 11:39AM EDT | 380.00 | 3.74 | 3.30 | 3.90 | 0.00 | - | 2 | 333 | 20.34% |
| LMT250117P00390000 | 2024-05-08 9:54AM EDT | 390.00 | 4.70 | 4.30 | 5.40 | -0.40 | -7.84% | 2 | 329 | 20.36% |
| LMT250117P00400000 | 2024-05-14 1:10PM EDT | 400.00 | 5.70 | 5.40 | 6.00 | 0.00 | - | 2 | 727 | 18.97% |
| LMT250117P00410000 | 2024-05-14 3:02PM EDT | 410.00 | 7.00 | 6.90 | 8.20 | 0.00 | - | 4 | 357 | 19.06% |
| LMT250117P00420000 | 2024-05-14 3:37PM EDT | 420.00 | 8.70 | 8.70 | 10.60 | 0.00 | - | 3 | 520 | 18.89% |
| LMT250117P00430000 | 2024-05-15 1:12PM EDT | 430.00 | 11.00 | 10.90 | 12.30 | 0.00 | - | 1 | 246 | 17.81% |
| LMT250117P00440000 | 2024-05-16 3:18PM EDT | 440.00 | 13.90 | 13.70 | 14.60 | +0.20 | +1.46% | 5 | 531 | 16.92% |
| LMT250117P00450000 | 2024-05-13 3:02PM EDT | 450.00 | 16.25 | 17.00 | 18.70 | 0.00 | - | 50 | 452 | 16.96% |
| LMT250117P00460000 | 2024-05-16 3:18PM EDT | 460.00 | 21.00 | 20.90 | 22.40 | +0.10 | +0.48% | 5 | 864 | 16.32% |
| LMT250117P00470000 | 2024-05-14 3:23PM EDT | 470.00 | 24.70 | 22.10 | 27.10 | 0.00 | - | 38 | 151 | 15.95% |
| LMT250117P00480000 | 2024-05-14 2:41PM EDT | 480.00 | 29.20 | 30.30 | 31.90 | 0.00 | - | 35 | 104 | 15.21% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 490.00 | 41.10 | 35.50 | 38.00 | 0.00 | - | 1 | 51 | 14.89% |
| LMT250117P00500000 | 2024-05-16 12:27PM EDT | 500.00 | 42.60 | 41.80 | 45.40 | +0.50 | +1.19% | 3 | 153 | 15.06% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 510.00 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 42.74% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 520.00 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 30.07% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 530.00 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 20.77% |
| LMT250117P00540000 | 2024-01-22 1:05PM EDT | 540.00 | 82.60 | 110.00 | 120.00 | 0.00 | - | 3 | 24 | 46.86% |
| LMT250117P00550000 | 2024-04-23 10:23AM EDT | 550.00 | 88.30 | 84.50 | 88.80 | 0.00 | - | 5 | 0 | 16.66% |
| LMT250117P00560000 | 2024-02-05 11:01AM EDT | 560.00 | 138.70 | 124.00 | 132.60 | 0.00 | - | 5 | 0 | 45.42% |
| LMT250117P00570000 | 2023-09-07 2:41PM EDT | 570.00 | 143.80 | 167.50 | 170.80 | 0.00 | - | 12 | 0 | 64.93% |
| LMT250117P00580000 | 2023-09-06 3:58PM EDT | 580.00 | 155.62 | 177.30 | 182.20 | 0.00 | - | 5 | 0 | 67.00% |
| LMT250117P00600000 | 2024-04-16 9:32AM EDT | 600.00 | 144.00 | 134.30 | 142.90 | 0.00 | - | 2 | 0 | 27.56% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250117P00640000 | 2024-04-24 3:17PM EDT | 640.00 | 180.37 | 173.50 | 178.80 | 0.00 | - | 8 | 0 | 26.39% |
| LMT250117P00740000 | 2024-01-18 1:02PM EDT | 740.00 | 284.00 | 313.00 | 323.00 | 0.00 | - | 2 | 0 | 72.80% |
© 2024 Yahoo. All rights reserved.