Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00395000 | 2024-03-25 10:41AM EDT | 395.00 | 56.05 | 63.00 | 66.50 | 0.00 | - | 1 | 1 | 31.64% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 400.00 | 49.63 | 64.40 | 70.80 | 0.00 | - | 1 | 1 | 65.72% |
| LMT240517C00415000 | 2024-03-19 3:14PM EDT | 415.00 | 28.10 | 42.70 | 45.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240517C00420000 | 2024-04-12 1:36PM EDT | 420.00 | 37.30 | 39.00 | 44.60 | 0.00 | - | 1 | 6 | 39.54% |
| LMT240517C00425000 | 2024-04-09 11:37AM EDT | 425.00 | 29.81 | 36.50 | 39.60 | 0.00 | - | 1 | 5 | 36.13% |
| LMT240517C00430000 | 2024-04-25 10:20AM EDT | 430.00 | 31.08 | 31.60 | 34.60 | 0.00 | - | 1 | 90 | 32.68% |
| LMT240517C00435000 | 2024-04-22 9:30AM EDT | 435.00 | 34.50 | 27.60 | 29.60 | 0.00 | - | 2 | 81 | 29.18% |
| LMT240517C00440000 | 2024-04-24 11:23AM EDT | 440.00 | 22.77 | 22.50 | 24.90 | 0.00 | - | 2 | 72 | 26.56% |
| LMT240517C00445000 | 2024-04-23 3:44PM EDT | 445.00 | 19.00 | 17.80 | 20.20 | 0.00 | - | 4 | 125 | 23.68% |
| LMT240517C00450000 | 2024-04-26 2:04PM EDT | 450.00 | 15.65 | 11.20 | 15.50 | +2.18 | +16.18% | 11 | 247 | 20.48% |
| LMT240517C00455000 | 2024-04-26 2:15PM EDT | 455.00 | 12.10 | 8.80 | 11.30 | -0.60 | -4.72% | 30 | 357 | 18.12% |
| LMT240517C00460000 | 2024-04-26 3:58PM EDT | 460.00 | 7.60 | 7.30 | 7.80 | -3.70 | -32.74% | 16 | 468 | 16.59% |
| LMT240517C00465000 | 2024-04-26 3:15PM EDT | 465.00 | 5.45 | 4.80 | 5.20 | -1.77 | -24.52% | 50 | 555 | 15.94% |
| LMT240517C00470000 | 2024-04-26 1:28PM EDT | 470.00 | 3.50 | 1.85 | 3.40 | -1.40 | -28.57% | 167 | 487 | 15.86% |
| LMT240517C00475000 | 2024-04-26 3:38PM EDT | 475.00 | 2.06 | 1.75 | 2.00 | -1.34 | -39.41% | 13 | 356 | 15.45% |
| LMT240517C00480000 | 2024-04-26 3:49PM EDT | 480.00 | 1.15 | 0.70 | 1.20 | -1.05 | -47.73% | 38 | 273 | 15.58% |
| LMT240517C00485000 | 2024-04-26 3:38PM EDT | 485.00 | 0.72 | 0.60 | 0.80 | -0.48 | -40.00% | 24 | 122 | 16.31% |
| LMT240517C00490000 | 2024-04-26 12:48PM EDT | 490.00 | 0.53 | 0.35 | 0.50 | -0.17 | -24.29% | 11 | 387 | 16.76% |
| LMT240517C00495000 | 2024-04-26 3:49PM EDT | 495.00 | 0.35 | 0.15 | 0.40 | -0.13 | -27.08% | 11 | 229 | 18.07% |
| LMT240517C00500000 | 2024-04-26 3:15PM EDT | 500.00 | 0.29 | 0.25 | 0.30 | -0.11 | -27.50% | 100 | 667 | 19.04% |
| LMT240517C00505000 | 2024-04-24 3:00PM EDT | 505.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 4 | 59 | 24.29% |
| LMT240517C00510000 | 2024-04-25 1:16PM EDT | 510.00 | 0.23 | 0.05 | 0.60 | 0.00 | - | 2 | 16 | 25.92% |
| LMT240517C00515000 | 2024-04-22 2:32PM EDT | 515.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 11 | 13 | 27.42% |
| LMT240517C00520000 | 2024-04-23 11:04AM EDT | 520.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 21 | 29.32% |
| LMT240517C00525000 | 2024-04-23 3:12PM EDT | 525.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 6 | 34 | 27.30% |
| LMT240517C00530000 | 2024-04-23 10:46AM EDT | 530.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 16 | 33.01% |
| LMT240517C00535000 | 2024-04-25 9:30AM EDT | 535.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 34.23% |
| LMT240517C00550000 | 2024-04-16 9:32AM EDT | 550.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 0 | 38.67% |
| LMT240517C00560000 | 2024-04-19 9:30AM EDT | 560.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 41.14% |
| LMT240517C00570000 | 2024-04-25 10:31AM EDT | 570.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 44.24% |
| LMT240517C00580000 | 2024-04-15 3:41PM EDT | 580.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 46.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00335000 | 2024-03-20 1:58PM EDT | 335.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 66 | 56.06% |
| LMT240517P00345000 | 2024-03-20 10:54AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 50.10% |
| LMT240517P00350000 | 2024-04-19 3:07PM EDT | 350.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 51.22% |
| LMT240517P00355000 | 2024-04-05 11:45AM EDT | 355.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 53.86% |
| LMT240517P00365000 | 2024-04-11 11:54AM EDT | 365.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 48.85% |
| LMT240517P00370000 | 2024-04-15 10:24AM EDT | 370.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 46.39% |
| LMT240517P00375000 | 2024-04-12 2:55PM EDT | 375.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 45.75% |
| LMT240517P00380000 | 2024-04-23 3:02PM EDT | 380.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 65 | 68 | 44.02% |
| LMT240517P00385000 | 2024-04-24 3:24PM EDT | 385.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 4 | 8 | 35.94% |
| LMT240517P00390000 | 2024-04-25 12:28PM EDT | 390.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 32.37% |
| LMT240517P00395000 | 2024-04-24 9:34AM EDT | 395.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 30.23% |
| LMT240517P00400000 | 2024-04-26 12:49PM EDT | 400.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 48 | 28.08% |
| LMT240517P00405000 | 2024-04-26 11:11AM EDT | 405.00 | 0.13 | 0.00 | 0.20 | -0.11 | -45.83% | 5 | 17 | 27.05% |
| LMT240517P00410000 | 2024-04-26 11:11AM EDT | 410.00 | 0.18 | 0.05 | 0.20 | +0.04 | +28.57% | 6 | 54 | 24.85% |
| LMT240517P00415000 | 2024-04-26 1:50PM EDT | 415.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 1 | 70 | 23.49% |
| LMT240517P00420000 | 2024-04-26 1:59PM EDT | 420.00 | 0.35 | 0.05 | 0.30 | -0.08 | -18.60% | 10 | 119 | 21.92% |
| LMT240517P00425000 | 2024-04-26 2:55PM EDT | 425.00 | 0.28 | 0.10 | 0.30 | -0.07 | -20.00% | 3 | 147 | 19.61% |
| LMT240517P00430000 | 2024-04-26 1:20PM EDT | 430.00 | 0.35 | 0.25 | 0.40 | -0.13 | -27.08% | 7 | 259 | 18.26% |
| LMT240517P00435000 | 2024-04-26 2:55PM EDT | 435.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 10 | 348 | 16.98% |
| LMT240517P00440000 | 2024-04-26 3:57PM EDT | 440.00 | 0.75 | 0.70 | 0.80 | -0.08 | -9.64% | 14 | 248 | 15.82% |
| LMT240517P00445000 | 2024-04-26 3:59PM EDT | 445.00 | 1.20 | 1.10 | 1.25 | -0.20 | -14.29% | 30 | 303 | 14.94% |
| LMT240517P00450000 | 2024-04-26 3:38PM EDT | 450.00 | 1.71 | 1.75 | 2.05 | +0.01 | +0.59% | 28 | 184 | 14.35% |
| LMT240517P00455000 | 2024-04-26 2:57PM EDT | 455.00 | 3.00 | 3.00 | 3.30 | -0.20 | -6.25% | 26 | 242 | 13.84% |
| LMT240517P00460000 | 2024-04-26 2:51PM EDT | 460.00 | 4.50 | 4.70 | 5.10 | -0.60 | -11.76% | 68 | 191 | 13.31% |
| LMT240517P00465000 | 2024-04-26 11:21AM EDT | 465.00 | 8.50 | 7.30 | 7.70 | +1.60 | +23.19% | 1 | 207 | 13.07% |
| LMT240517P00470000 | 2024-04-24 11:50AM EDT | 470.00 | 13.40 | 10.40 | 14.00 | 0.00 | - | 1 | 39 | 20.66% |
| LMT240517P00475000 | 2024-04-24 11:47AM EDT | 475.00 | 17.50 | 13.70 | 17.90 | 0.00 | - | 28 | 27 | 21.77% |
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 500.00 | 58.90 | 36.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.