Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 64.90 | 68.20 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240524C00445000 | 2024-05-21 9:37AM EDT | 445.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00447500 | 2024-05-17 3:53PM EDT | 447.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240524C00450000 | 2024-05-14 3:16PM EDT | 450.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00452500 | 2024-05-08 12:16PM EDT | 452.50 | 16.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240524C00455000 | 2024-05-21 10:01AM EDT | 455.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00457500 | 2024-05-17 3:58PM EDT | 457.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240524C00460000 | 2024-05-21 3:04PM EDT | 460.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240524C00462500 | 2024-05-20 11:03AM EDT | 462.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LMT240524C00465000 | 2024-05-21 3:54PM EDT | 465.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LMT240524C00467500 | 2024-05-21 3:28PM EDT | 467.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LMT240524C00470000 | 2024-05-21 3:56PM EDT | 470.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| LMT240524C00472500 | 2024-05-21 3:57PM EDT | 472.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| LMT240524C00475000 | 2024-05-21 3:39PM EDT | 475.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| LMT240524C00477500 | 2024-05-21 3:58PM EDT | 477.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LMT240524C00480000 | 2024-05-21 3:58PM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LMT240524C00485000 | 2024-05-21 9:31AM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240524C00490000 | 2024-05-21 9:31AM EDT | 490.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524C00495000 | 2024-05-21 9:39AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240524C00500000 | 2024-05-21 10:17AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524C00505000 | 2024-05-21 3:52PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240524C00510000 | 2024-05-20 10:20AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240524C00515000 | 2024-05-21 3:48PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240524C00520000 | 2024-05-21 3:49PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240524C00525000 | 2024-05-21 3:50PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| LMT240524C00530000 | 2024-05-21 3:51PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT240524C00540000 | 2024-05-17 10:56AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240524C00545000 | 2024-05-15 11:28AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240524C00550000 | 2024-05-13 2:29PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LMT240524C00560000 | 2024-05-09 10:44AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LMT240524C00570000 | 2024-05-10 11:09AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 106.84% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 102.54% |
| LMT240524P00395000 | 2024-05-15 11:28AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LMT240524P00400000 | 2024-05-15 11:27AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT240524P00410000 | 2024-05-17 1:10PM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240524P00415000 | 2024-05-20 10:17AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| LMT240524P00425000 | 2024-05-21 9:36AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LMT240524P00430000 | 2024-05-20 1:18PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LMT240524P00435000 | 2024-05-21 3:51PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524P00437500 | 2024-05-08 2:47PM EDT | 437.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240524P00440000 | 2024-05-13 10:19AM EDT | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240524P00442500 | 2024-05-20 9:30AM EDT | 442.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524P00445000 | 2024-05-20 10:18AM EDT | 445.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240524P00447500 | 2024-05-20 12:45PM EDT | 447.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240524P00450000 | 2024-05-21 10:53AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| LMT240524P00452500 | 2024-05-21 9:38AM EDT | 452.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240524P00455000 | 2024-05-21 3:15PM EDT | 455.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240524P00457500 | 2024-05-21 3:59PM EDT | 457.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240524P00460000 | 2024-05-21 3:15PM EDT | 460.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240524P00462500 | 2024-05-21 11:24AM EDT | 462.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LMT240524P00465000 | 2024-05-21 3:29PM EDT | 465.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LMT240524P00467500 | 2024-05-21 10:13AM EDT | 467.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LMT240524P00470000 | 2024-05-21 3:41PM EDT | 470.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240524P00472500 | 2024-05-15 9:32AM EDT | 472.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240524P00475000 | 2024-05-16 11:25AM EDT | 475.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.