Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 280.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 345.00 | 0.05 | 0.00 | - | - | 30 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | - | 51 |
| - | - | - | - | - | 370.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 375.00 | 0.25 | 0.00 | - | - | 3 |
| - | - | - | - | - | 380.00 | 0.06 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 2 | 7 |
| 47.19 | 0.00 | - | - | 1 | 390.00 | 0.08 | 0.00 | - | 2 | 9 |
| 63.09 | 0.00 | - | 1 | 0 | 395.00 | 0.03 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 397.50 | 0.01 | 0.00 | - | 1 | 16 |
| 60.01 | 0.00 | - | 5 | 2 | 400.00 | 0.05 | 0.00 | - | 30 | 73 |
| 52.30 | 0.00 | - | 2 | 1 | 405.00 | 0.15 | 0.00 | - | 3 | 29 |
| 54.50 | 0.00 | - | 1 | 10 | 410.00 | 0.04 | 0.00 | - | 4 | 62 |
| - | - | - | - | - | 415.00 | 0.02 | 0.00 | - | 1 | 156 |
| 39.00 | 0.00 | - | 5 | 1 | 420.00 | 0.05 | 0.00 | - | 54 | 76 |
| 35.06 | 0.00 | - | 5 | 7 | 425.00 | 0.05 | 0.00 | - | 3 | 316 |
| 30.40 | 0.00 | - | 2 | 10 | 430.00 | 0.05 | 0.00 | - | 4 | 541 |
| - | - | - | - | - | 432.50 | 0.07 | 0.00 | - | 11 | 53 |
| 27.90 | 0.00 | - | 1 | 11 | 435.00 | 0.16 | +0.09 | +128.57% | 1 | 449 |
| - | - | - | - | - | 437.50 | 0.05 | -0.10 | -66.67% | 10 | 61 |
| 20.10 | 0.00 | - | 20 | 34 | 440.00 | 0.05 | +0.04 | +400.00% | 80 | 298 |
| 19.40 | 0.00 | - | - | 0 | 442.50 | 0.17 | +0.11 | +183.33% | 10 | 171 |
| 17.70 | +2.72 | +18.16% | 1 | 49 | 445.00 | 0.02 | 0.00 | - | 21 | 167 |
| 14.25 | 0.00 | - | 1 | 14 | 447.50 | 0.08 | +0.03 | +60.00% | 90 | 155 |
| 10.74 | -2.26 | -17.42% | 6 | 116 | 450.00 | 0.03 | -0.07 | -70.00% | 15 | 351 |
| 7.00 | 0.00 | - | 1 | 34 | 452.50 | 0.05 | 0.00 | - | 3 | 282 |
| 5.67 | -4.33 | -43.30% | 72 | 154 | 455.00 | 0.06 | -0.01 | -14.29% | 91 | 409 |
| 6.20 | +2.20 | +55.00% | 1 | 183 | 457.50 | 0.15 | +0.03 | +25.00% | 28 | 230 |
| 1.65 | -3.35 | -67.00% | 43 | 290 | 460.00 | 1.00 | +0.68 | +212.50% | 189 | 270 |
| 0.50 | -2.90 | -85.29% | 130 | 370 | 462.50 | 2.10 | +1.40 | +200.00% | 38 | 365 |
| 0.10 | -1.50 | -95.54% | 149 | 276 | 465.00 | 4.40 | +2.31 | +110.53% | 10 | 279 |
| 0.01 | -0.74 | -98.67% | 28 | 191 | 467.50 | 7.95 | 0.00 | - | 5 | 17 |
| 0.03 | -0.52 | -94.55% | 58 | 546 | 470.00 | 9.00 | 0.00 | - | 1 | 34 |
| 0.03 | -0.07 | -70.00% | 6 | 329 | 475.00 | 9.10 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 3 | 505 | 480.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 2 | 235 | 485.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 303 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 147 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 330 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 119 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 124 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 39 | 515.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 52 | 67 | 520.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 40 | 525.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 21 | 36 | 535.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2 | 540.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 18 | 545.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 67 | 550.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 5 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 29 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 610.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.