Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | - | 5 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | - | 78 |
| - | - | - | - | - | 365.00 | 0.05 | 0.00 | - | 152 | 162 |
| - | - | - | - | - | 370.00 | 0.06 | 0.00 | - | 34 | 59 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 12 | 287 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 395.00 | 0.10 | 0.00 | - | - | 20 |
| - | - | - | - | - | 400.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 410.00 | 0.05 | -0.25 | -83.33% | 19 | 2 |
| - | - | - | - | - | 415.00 | 0.10 | -0.25 | -71.43% | 1 | 6 |
| - | - | - | - | - | 420.00 | 0.36 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 425.00 | 0.33 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 430.00 | 0.31 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 435.00 | 0.13 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 437.50 | 0.10 | 0.00 | - | 1 | 1 |
| 25.49 | 0.00 | - | 46 | 0 | 440.00 | 0.18 | 0.00 | - | 6 | 57 |
| 13.25 | 0.00 | - | - | 0 | 442.50 | 0.53 | 0.00 | - | 1 | 23 |
| 20.40 | 0.00 | - | 5 | 0 | 445.00 | 0.15 | 0.00 | - | 10 | 49 |
| - | - | - | - | - | 447.50 | 0.15 | -0.17 | -53.12% | 10 | 342 |
| 18.13 | +2.63 | +16.97% | 2 | 2 | 450.00 | 0.19 | -0.16 | -45.71% | 14 | 156 |
| 13.50 | 0.00 | - | 75 | 0 | 452.50 | 0.22 | -0.38 | -63.33% | 3 | 23 |
| 10.44 | 0.00 | - | 22 | 2 | 455.00 | 0.32 | -0.18 | -36.00% | 5 | 78 |
| 12.30 | 0.00 | - | 16 | 0 | 457.50 | 0.51 | -0.37 | -42.05% | 3 | 115 |
| 11.30 | +6.68 | +144.59% | 1 | 12 | 460.00 | 0.80 | -0.58 | -42.03% | 22 | 244 |
| 7.20 | +0.40 | +5.88% | 1 | 6 | 462.50 | 1.20 | -2.09 | -63.53% | 15 | 49 |
| 4.70 | -0.40 | -7.84% | 25 | 52 | 465.00 | 1.95 | -3.10 | -61.39% | 20 | 61 |
| 3.90 | +0.60 | +18.18% | 32 | 129 | 467.50 | 2.65 | -1.83 | -40.85% | 30 | 18 |
| 2.40 | +0.05 | +2.13% | 35 | 103 | 470.00 | 4.21 | -5.74 | -57.69% | 2 | 8 |
| 1.60 | +0.15 | +10.34% | 13 | 61 | 472.50 | 7.83 | 0.00 | - | - | 2 |
| 0.75 | -0.18 | -19.35% | 52 | 84 | 475.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 21 | 477.50 | - | - | - | - | - |
| 0.33 | -0.12 | -26.67% | 57 | 77 | 480.00 | 23.70 | 0.00 | - | 1 | 1 |
| 0.25 | +0.08 | +47.06% | 24 | 75 | 485.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 18 | 490.00 | - | - | - | - | - |
| 0.05 | -0.24 | -82.76% | 2 | 5 | 495.00 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 2 | 11 | 500.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 505.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 4 | 525.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 2 | 535.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 53 | 53 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 35 | 35 | 545.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.