Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 62.20 | 68.70 | 0.00 | - | 1 | 2 | 90.72% |
| LMT240510C00430000 | 2024-05-03 12:24PM EDT | 430.00 | 30.08 | 32.40 | 38.90 | 0.00 | - | 1 | 2 | 56.71% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 22.80 | 28.80 | 0.00 | - | 3 | 14 | 69.49% |
| LMT240510C00442500 | 2024-05-03 3:59PM EDT | 442.50 | 19.93 | 20.20 | 25.90 | 0.00 | - | 3 | 3 | 62.52% |
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 445.00 | 18.08 | 17.80 | 23.40 | 0.00 | - | 2 | 3 | 58.33% |
| LMT240510C00447500 | 2024-05-06 3:39PM EDT | 447.50 | 14.57 | 15.30 | 21.10 | 0.00 | - | 1 | 3 | 55.35% |
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 450.00 | 12.95 | 13.00 | 17.50 | 0.00 | - | 3 | 20 | 43.87% |
| LMT240510C00452500 | 2024-05-06 12:27PM EDT | 452.50 | 9.30 | 11.70 | 13.70 | 0.00 | - | 21 | 22 | 30.88% |
| LMT240510C00455000 | 2024-05-07 9:37AM EDT | 455.00 | 10.65 | 9.60 | 11.00 | +2.00 | +23.12% | 1 | 45 | 25.55% |
| LMT240510C00457500 | 2024-05-07 9:47AM EDT | 457.50 | 8.90 | 6.70 | 8.20 | +2.90 | +48.33% | 2 | 39 | 19.52% |
| LMT240510C00460000 | 2024-05-07 10:16AM EDT | 460.00 | 6.30 | 5.60 | 6.20 | +2.00 | +46.51% | 7 | 107 | 18.40% |
| LMT240510C00462500 | 2024-05-07 10:19AM EDT | 462.50 | 4.20 | 3.60 | 4.30 | +1.00 | +31.25% | 21 | 185 | 16.74% |
| LMT240510C00465000 | 2024-05-07 10:25AM EDT | 465.00 | 2.50 | 2.50 | 2.90 | +0.50 | +25.00% | 37 | 157 | 16.36% |
| LMT240510C00467500 | 2024-05-07 10:16AM EDT | 467.50 | 1.80 | 1.40 | 1.75 | +0.55 | +44.00% | 18 | 104 | 15.62% |
| LMT240510C00470000 | 2024-05-07 10:27AM EDT | 470.00 | 0.90 | 0.90 | 1.05 | +0.20 | +28.57% | 871 | 240 | 15.69% |
| LMT240510C00472500 | 2024-05-07 10:25AM EDT | 472.50 | 0.53 | 0.40 | 0.60 | +0.10 | +23.26% | 9 | 89 | 15.82% |
| LMT240510C00475000 | 2024-05-07 10:19AM EDT | 475.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 5 | 103 | 16.29% |
| LMT240510C00477500 | 2024-05-07 10:25AM EDT | 477.50 | 0.17 | 0.10 | 0.25 | +0.02 | +15.38% | 2 | 35 | 17.58% |
| LMT240510C00480000 | 2024-05-07 10:13AM EDT | 480.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 11 | 74 | 18.12% |
| LMT240510C00482500 | 2024-05-03 12:38PM EDT | 482.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 28.25% |
| LMT240510C00485000 | 2024-05-06 2:39PM EDT | 485.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 107 | 98 | 22.66% |
| LMT240510C00490000 | 2024-05-07 9:32AM EDT | 490.00 | 0.10 | 0.00 | 1.10 | +0.05 | +100.00% | 1 | 115 | 41.65% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 51.47% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 42 | 54.86% |
| LMT240510C00502500 | 2024-05-03 11:42AM EDT | 502.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 50.27% |
| LMT240510C00505000 | 2024-05-03 1:08PM EDT | 505.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 41 | 52.69% |
| LMT240510C00507500 | 2024-05-03 1:17PM EDT | 507.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.05% |
| LMT240510C00510000 | 2024-05-07 9:53AM EDT | 510.00 | 0.82 | 0.00 | 0.20 | -0.08 | -8.89% | 1 | 1 | 44.92% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 61.99% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 60.21% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 13 | 70.36% |
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 530.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 74.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 7 | 77.34% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 28 | 114.75% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 1 | 108.79% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 4 | 91.11% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 85.25% |
| LMT240510P00405000 | 2024-05-06 9:42AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 66 | 52.73% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 73.63% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 67.82% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 62.01% |
| LMT240510P00425000 | 2024-05-03 10:21AM EDT | 425.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 56.18% |
| LMT240510P00430000 | 2024-05-06 10:41AM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 50.29% |
| LMT240510P00435000 | 2024-05-06 2:44PM EDT | 435.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 39 | 53.47% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.10% |
| LMT240510P00440000 | 2024-05-03 3:54PM EDT | 440.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 28.86% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 43.26% |
| LMT240510P00445000 | 2024-05-03 11:54AM EDT | 445.00 | 0.08 | 0.00 | 0.35 | -0.22 | -42.31% | 5 | 37 | 26.73% |
| LMT240510P00447500 | 2024-05-06 3:10PM EDT | 447.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 21 | 21.24% |
| LMT240510P00450000 | 2024-05-06 2:46PM EDT | 450.00 | 0.19 | 0.00 | 0.35 | -0.06 | -24.00% | 2 | 90 | 21.14% |
| LMT240510P00452500 | 2024-05-07 10:25AM EDT | 452.50 | 0.23 | 0.15 | 0.30 | -0.17 | -43.59% | 3 | 232 | 17.58% |
| LMT240510P00455000 | 2024-05-07 9:31AM EDT | 455.00 | 0.47 | 0.35 | 0.45 | -0.13 | -21.67% | 4 | 334 | 16.43% |
| LMT240510P00457500 | 2024-05-07 10:25AM EDT | 457.50 | 0.62 | 0.60 | 0.70 | -0.55 | -47.01% | 14 | 177 | 15.38% |
| LMT240510P00460000 | 2024-05-07 9:57AM EDT | 460.00 | 0.90 | 1.05 | 1.30 | -1.02 | -53.12% | 21 | 155 | 15.60% |
| LMT240510P00462500 | 2024-05-07 10:11AM EDT | 462.50 | 1.85 | 1.90 | 2.20 | -0.85 | -31.48% | 31 | 51 | 15.87% |
| LMT240510P00465000 | 2024-05-07 10:27AM EDT | 465.00 | 3.10 | 3.00 | 3.40 | -1.80 | -36.73% | 9 | 30 | 16.02% |
| LMT240510P00467500 | 2024-05-06 11:30AM EDT | 467.50 | 3.80 | 4.20 | 4.70 | -3.80 | -50.00% | 1 | 13 | 14.98% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 5.90 | 6.80 | 0.00 | - | 42 | 50 | 16.90% |
© 2024 Yahoo. All rights reserved.