Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 61.40 | 66.40 | 0.00 | - | 1 | 2 | 58.62% |
| LMT240510C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 32.80 | 31.50 | 35.90 | 0.00 | - | 2 | 2 | 49.83% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 21.60 | 26.00 | 0.00 | - | 3 | 14 | 39.73% |
| LMT240510C00442500 | 2024-04-26 2:47PM EDT | 442.50 | 20.84 | 19.10 | 23.60 | 0.00 | - | 1 | 1 | 37.51% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 16.70 | 21.40 | 0.00 | - | 1 | 3 | 36.18% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 14.30 | 18.60 | 0.00 | - | 2 | 3 | 31.81% |
| LMT240510C00450000 | 2024-05-02 3:05PM EDT | 450.00 | 12.30 | 12.20 | 15.40 | -1.10 | -8.21% | 2 | 20 | 25.50% |
| LMT240510C00452500 | 2024-04-24 11:01AM EDT | 452.50 | 10.77 | 9.90 | 13.10 | 0.00 | - | - | 3 | 23.56% |
| LMT240510C00455000 | 2024-05-02 3:59PM EDT | 455.00 | 9.17 | 9.30 | 10.50 | -0.23 | -2.45% | 5 | 41 | 20.08% |
| LMT240510C00457500 | 2024-05-01 12:31PM EDT | 457.50 | 9.40 | 7.40 | 8.20 | 0.00 | - | 4 | 9 | 17.74% |
| LMT240510C00460000 | 2024-05-02 2:56PM EDT | 460.00 | 5.00 | 5.80 | 6.40 | -0.30 | -5.66% | 25 | 60 | 16.96% |
| LMT240510C00462500 | 2024-05-02 3:59PM EDT | 462.50 | 4.40 | 4.20 | 4.90 | +0.30 | +7.32% | 22 | 18 | 16.61% |
| LMT240510C00465000 | 2024-05-02 2:53PM EDT | 465.00 | 3.30 | 3.00 | 3.60 | +0.35 | +11.86% | 48 | 54 | 16.21% |
| LMT240510C00467500 | 2024-05-02 3:01PM EDT | 467.50 | 1.75 | 2.05 | 2.50 | -0.25 | -12.50% | 31 | 60 | 15.69% |
| LMT240510C00470000 | 2024-05-02 3:59PM EDT | 470.00 | 1.65 | 1.35 | 1.75 | +0.04 | +2.48% | 55 | 107 | 15.70% |
| LMT240510C00472500 | 2024-05-02 10:44AM EDT | 472.50 | 0.70 | 0.90 | 1.20 | -0.35 | -33.33% | 3 | 33 | 15.78% |
| LMT240510C00475000 | 2024-05-02 3:56PM EDT | 475.00 | 0.55 | 0.60 | 0.85 | -0.24 | -30.38% | 8 | 73 | 16.18% |
| LMT240510C00480000 | 2024-05-02 3:56PM EDT | 480.00 | 0.25 | 0.25 | 0.50 | -0.05 | -16.67% | 3 | 75 | 17.75% |
| LMT240510C00485000 | 2024-05-02 2:30PM EDT | 485.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 2 | 194 | 18.51% |
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 490.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 20.87% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 27.88% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 42 | 31.15% |
| LMT240510C00505000 | 2024-05-02 1:29PM EDT | 505.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 1 | 41 | 33.57% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | - | 1 | 36.62% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 3 | 10 | 38.67% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 41.53% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 44.34% |
| LMT240510C00530000 | 2024-04-29 10:28AM EDT | 530.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 47.07% |
PutsforMay 10, 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 | 54.30% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 28 | 62.60% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 1 | 59.08% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 4 | 54.10% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 51.76% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 19 | 67 | 48.00% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 44.29% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 40.58% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 10 | 24 | 37.79% |
| LMT240510P00425000 | 2024-05-02 9:42AM EDT | 425.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 2 | 8 | 30.08% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 12 | 27.64% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 11 | 32 | 27.69% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 1 | 26.25% |
| LMT240510P00440000 | 2024-04-30 12:13PM EDT | 440.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 8 | 37 | 22.51% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 9 | 19.95% |
| LMT240510P00445000 | 2024-05-02 1:07PM EDT | 445.00 | 0.40 | 0.20 | 0.40 | -0.03 | -6.98% | 4 | 38 | 18.56% |
| LMT240510P00447500 | 2024-05-02 2:55PM EDT | 447.50 | 0.45 | 0.30 | 0.55 | -0.05 | -10.00% | 5 | 14 | 17.92% |
| LMT240510P00450000 | 2024-05-02 2:29PM EDT | 450.00 | 0.72 | 0.40 | 0.75 | +0.10 | +16.13% | 12 | 22 | 17.25% |
| LMT240510P00452500 | 2024-05-02 3:57PM EDT | 452.50 | 0.95 | 0.60 | 1.00 | -0.05 | -5.00% | 31 | 38 | 16.43% |
| LMT240510P00455000 | 2024-05-02 3:59PM EDT | 455.00 | 1.10 | 0.85 | 1.15 | -0.27 | -19.71% | 31 | 49 | 14.66% |
| LMT240510P00457500 | 2024-05-02 3:58PM EDT | 457.50 | 1.95 | 1.40 | 1.70 | -0.35 | -15.22% | 34 | 32 | 14.37% |
| LMT240510P00460000 | 2024-05-02 3:59PM EDT | 460.00 | 2.35 | 2.15 | 2.45 | -0.45 | -16.07% | 31 | 24 | 14.09% |
| LMT240510P00462500 | 2024-05-02 3:59PM EDT | 462.50 | 3.20 | 3.10 | 3.40 | -0.60 | -15.79% | 15 | 6 | 13.68% |
| LMT240510P00465000 | 2024-05-02 3:59PM EDT | 465.00 | 4.70 | 4.30 | 4.80 | +0.20 | +4.44% | 7 | 20 | 13.98% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 6.60 | 8.90 | 0.00 | - | 42 | 50 | 17.22% |
© 2024 Yahoo. All rights reserved.