Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 63.00 | 66.50 | 0.00 | - | 1 | 1 | 51.46% |
| LMT240524C00445000 | 2024-04-22 1:22PM EDT | 445.00 | 25.25 | 19.30 | 22.20 | 0.00 | - | - | 1 | 24.13% |
| LMT240524C00450000 | 2024-05-01 3:37PM EDT | 450.00 | 15.70 | 15.10 | 17.70 | 0.00 | - | 3 | 16 | 21.70% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 455.00 | 13.00 | 12.20 | 13.50 | 0.00 | - | 1 | 17 | 19.57% |
| LMT240524C00460000 | 2024-05-02 3:16PM EDT | 460.00 | 7.85 | 8.70 | 9.40 | -4.20 | -34.85% | 3 | 36 | 17.02% |
| LMT240524C00465000 | 2024-05-02 3:16PM EDT | 465.00 | 5.35 | 5.90 | 6.50 | +1.75 | +48.61% | 4 | 26 | 16.20% |
| LMT240524C00470000 | 2024-05-02 12:16PM EDT | 470.00 | 3.00 | 3.80 | 4.30 | -2.80 | -48.28% | 2 | 34 | 15.74% |
| LMT240524C00475000 | 2024-05-02 2:26PM EDT | 475.00 | 1.95 | 2.35 | 3.30 | -1.00 | -33.90% | 12 | 26 | 17.03% |
| LMT240524C00480000 | 2024-05-02 10:00AM EDT | 480.00 | 1.28 | 1.15 | 2.15 | -1.12 | -46.67% | 8 | 58 | 17.00% |
| LMT240524C00485000 | 2024-05-01 9:34AM EDT | 485.00 | 1.90 | 0.70 | 1.75 | 0.00 | - | 1 | 19 | 18.49% |
| LMT240524C00490000 | 2024-05-02 3:41PM EDT | 490.00 | 0.50 | 0.45 | 0.70 | -0.47 | -48.45% | 8 | 26 | 16.36% |
| LMT240524C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 0.87 | 0.30 | 0.40 | 0.00 | - | 1 | 16 | 16.41% |
| LMT240524C00500000 | 2024-05-02 9:37AM EDT | 500.00 | 0.20 | 0.10 | 1.00 | -0.25 | -55.56% | 1 | 36 | 22.45% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.05 | 0.85 | 0.00 | - | - | 2 | 23.68% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | - | 2 | 26.05% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.05 | 0.85 | 0.00 | - | 2 | 5 | 27.70% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 0 | 31.53% |
| LMT240524C00570000 | 2024-04-15 9:31AM EDT | 570.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 45.97% |
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 | 0.70 | 0.00 | - | 2 | 2 | 45.31% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 43.36% |
| LMT240524P00395000 | 2024-04-10 12:06PM EDT | 395.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.34% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 400.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 36.32% |
| LMT240524P00410000 | 2024-04-30 11:02AM EDT | 410.00 | 0.20 | 0.20 | 0.85 | 0.00 | - | 3 | 27 | 31.70% |
| LMT240524P00415000 | 2024-04-19 3:30PM EDT | 415.00 | 0.94 | 0.05 | 0.90 | 0.00 | - | 13 | 32 | 29.54% |
| LMT240524P00425000 | 2024-04-26 10:11AM EDT | 425.00 | 0.55 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 25.34% |
| LMT240524P00430000 | 2024-05-01 9:51AM EDT | 430.00 | 0.50 | 0.40 | 1.10 | 0.00 | - | 1 | 70 | 22.97% |
| LMT240524P00435000 | 2024-05-02 1:15PM EDT | 435.00 | 0.65 | 0.55 | 0.75 | -0.05 | -7.14% | 1 | 27 | 18.35% |
| LMT240524P00440000 | 2024-05-02 3:53PM EDT | 440.00 | 0.95 | 0.50 | 1.05 | +0.04 | +4.40% | 7 | 14 | 17.29% |
| LMT240524P00445000 | 2024-05-02 2:47PM EDT | 445.00 | 1.40 | 0.60 | 1.55 | +0.06 | +4.48% | 1 | 20 | 16.46% |
| LMT240524P00450000 | 2024-05-01 3:34PM EDT | 450.00 | 2.00 | 1.55 | 1.95 | 0.00 | - | 8 | 16 | 14.62% |
| LMT240524P00455000 | 2024-05-02 12:38PM EDT | 455.00 | 3.70 | 2.55 | 3.70 | +1.00 | +37.04% | 4 | 37 | 15.69% |
| LMT240524P00460000 | 2024-04-30 11:36AM EDT | 460.00 | 4.60 | 4.10 | 4.80 | 0.00 | - | 1 | 34 | 13.87% |
| LMT240524P00465000 | 2024-05-01 3:20PM EDT | 465.00 | 7.10 | 6.20 | 6.90 | 0.00 | - | 3 | 12 | 13.11% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 9.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 15.51% |
© 2024 Yahoo. All rights reserved.