Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 215.00 | 222.90 | 0.00 | - | 3 | 3 | 51.76% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 122.00 | 129.90 | 0.00 | - | 3 | 3 | 35.59% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 73.90 | 77.00 | 0.00 | - | 9 | 9 | 26.90% |
| LMT250321C00420000 | 2024-04-22 9:30AM EDT | 420.00 | 73.10 | 66.40 | 70.00 | 0.00 | - | 1 | 2 | 26.41% |
| LMT250321C00440000 | 2024-04-30 9:48AM EDT | 440.00 | 56.93 | 51.10 | 55.90 | +5.85 | +11.45% | 1 | 2 | 24.83% |
| LMT250321C00450000 | 2024-04-30 3:59PM EDT | 450.00 | 48.00 | 45.60 | 49.80 | +5.70 | +13.48% | 3 | 2 | 24.34% |
| LMT250321C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 44.90 | 41.70 | 46.00 | 0.00 | - | 2 | 19 | 24.99% |
| LMT250321C00470000 | 2024-04-26 10:14AM EDT | 470.00 | 34.70 | 33.20 | 40.60 | 0.00 | - | 1 | 7 | 24.49% |
| LMT250321C00480000 | 2024-04-23 12:38PM EDT | 480.00 | 32.12 | 31.10 | 36.10 | 0.00 | - | 1 | 204 | 24.31% |
| LMT250321C00490000 | 2024-04-04 11:53AM EDT | 490.00 | 20.20 | 26.80 | 28.00 | 0.00 | - | 3 | 5 | 21.85% |
| LMT250321C00500000 | 2024-04-30 12:17PM EDT | 500.00 | 24.10 | 22.80 | 24.00 | +1.10 | +4.78% | 5 | 223 | 21.51% |
| LMT250321C00510000 | 2024-04-09 10:48AM EDT | 510.00 | 17.10 | 19.30 | 20.50 | 0.00 | - | 31 | 32 | 21.24% |
| LMT250321C00520000 | 2024-04-09 1:02PM EDT | 520.00 | 13.80 | 15.80 | 17.30 | 0.00 | - | 1 | 9 | 20.93% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 530.00 | 14.24 | 13.50 | 14.60 | 0.00 | - | 2 | 28 | 20.72% |
| LMT250321C00540000 | 2024-04-09 1:02PM EDT | 540.00 | 9.70 | 11.30 | 12.40 | 0.00 | - | 7 | 87 | 20.63% |
| LMT250321C00550000 | 2024-04-25 9:45AM EDT | 550.00 | 9.30 | 9.10 | 10.40 | 0.00 | - | 10 | 9 | 20.48% |
| LMT250321C00570000 | 2024-04-26 1:09PM EDT | 570.00 | 6.40 | 6.30 | 7.40 | 0.00 | - | 2 | 121 | 20.40% |
| LMT250321C00580000 | 2024-04-19 11:46AM EDT | 580.00 | 8.10 | 5.30 | 6.20 | 0.00 | - | 1 | 0 | 20.36% |
| LMT250321C00620000 | 2024-04-22 9:52AM EDT | 620.00 | 3.90 | 2.40 | 3.10 | 0.00 | - | 4 | 337 | 20.44% |
| LMT250321C00640000 | 2024-04-12 2:39PM EDT | 640.00 | 2.40 | 0.60 | 3.30 | 0.00 | - | 60 | 57 | 22.40% |
| LMT250321C00680000 | 2024-04-18 10:40AM EDT | 680.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | - | 2 | 27.73% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 3.80 | 0.00 | - | 3 | 2 | 38.53% |
| LMT250321P00280000 | 2024-04-04 10:58AM EDT | 280.00 | 1.28 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 37.44% |
| LMT250321P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 2.77 | 1.05 | 3.40 | 0.00 | - | - | 10 | 27.58% |
| LMT250321P00330000 | 2024-04-22 12:42PM EDT | 330.00 | 3.50 | 2.45 | 3.00 | 0.00 | - | 1 | 11 | 24.98% |
| LMT250321P00350000 | 2024-04-23 11:16AM EDT | 350.00 | 4.91 | 3.60 | 4.20 | 0.00 | - | - | 3 | 23.43% |
| LMT250321P00360000 | 2024-04-04 12:52PM EDT | 360.00 | 6.19 | 4.30 | 5.10 | 0.00 | - | 2 | 2 | 22.86% |
| LMT250321P00370000 | 2024-04-04 12:02PM EDT | 370.00 | 7.00 | 5.40 | 6.20 | 0.00 | - | 9 | 9 | 22.34% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 390.00 | 10.60 | 8.00 | 9.10 | 0.00 | - | 30 | 24 | 21.38% |
| LMT250321P00400000 | 2024-04-30 11:16AM EDT | 400.00 | 10.00 | 9.60 | 10.80 | +0.20 | +2.04% | 4 | 7 | 20.81% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 410.00 | 16.30 | 11.50 | 12.90 | 0.00 | - | - | 0 | 20.33% |
| LMT250321P00420000 | 2024-04-30 12:18PM EDT | 420.00 | 14.00 | 13.60 | 14.60 | -0.90 | -6.04% | 5 | 13 | 19.36% |
| LMT250321P00430000 | 2024-04-25 12:58PM EDT | 430.00 | 17.60 | 16.30 | 19.90 | 0.00 | - | 2 | 210 | 20.56% |
| LMT250321P00440000 | 2024-04-15 11:08AM EDT | 440.00 | 26.70 | 19.20 | 20.50 | 0.00 | - | 2 | 14 | 18.45% |
| LMT250321P00450000 | 2024-04-25 1:07PM EDT | 450.00 | 24.30 | 22.60 | 26.80 | 0.00 | - | 6 | 7 | 19.60% |
| LMT250321P00460000 | 2024-04-25 10:40AM EDT | 460.00 | 29.30 | 24.40 | 30.60 | 0.00 | - | 5 | 48 | 18.97% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 470.00 | 33.90 | 30.80 | 35.20 | 0.00 | - | 4 | 5 | 18.54% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 480.00 | 38.00 | 33.00 | 37.10 | 0.00 | - | - | 2 | 16.28% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 490.00 | 44.47 | 40.80 | 42.60 | 0.00 | - | - | 1 | 15.77% |
© 2024 Yahoo. All rights reserved.