Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 430.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT240531C00435000 | 2024-05-01 3:18PM EDT | 435.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00440000 | 2024-04-16 9:30AM EDT | 440.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240531C00445000 | 2024-04-25 9:47AM EDT | 445.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT240531C00450000 | 2024-04-29 1:16PM EDT | 450.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00455000 | 2024-04-26 11:19AM EDT | 455.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00460000 | 2024-05-02 12:24PM EDT | 460.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00465000 | 2024-05-02 12:17PM EDT | 465.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LMT240531C00470000 | 2024-05-02 3:12PM EDT | 470.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT240531C00475000 | 2024-05-02 3:12PM EDT | 475.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| LMT240531C00480000 | 2024-05-02 3:00PM EDT | 480.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240531C00485000 | 2024-05-02 2:45PM EDT | 485.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240531C00490000 | 2024-04-29 3:14PM EDT | 490.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LMT240531C00495000 | 2024-04-29 3:02PM EDT | 495.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240531C00500000 | 2024-05-01 3:52PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240531C00505000 | 2024-04-26 9:30AM EDT | 505.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 390.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 400.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240531P00405000 | 2024-04-22 11:20AM EDT | 405.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240531P00415000 | 2024-05-01 9:52AM EDT | 415.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531P00420000 | 2024-05-01 9:52AM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531P00425000 | 2024-04-30 12:40PM EDT | 425.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531P00430000 | 2024-05-02 3:54PM EDT | 430.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240531P00435000 | 2024-05-02 3:54PM EDT | 435.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240531P00440000 | 2024-05-01 2:05PM EDT | 440.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LMT240531P00445000 | 2024-05-02 1:44PM EDT | 445.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| LMT240531P00450000 | 2024-05-01 9:49AM EDT | 450.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240531P00455000 | 2024-04-29 1:35PM EDT | 455.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LMT240531P00460000 | 2024-05-02 3:27PM EDT | 460.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LMT240531P00465000 | 2024-04-29 3:05PM EDT | 465.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240531P00475000 | 2024-04-23 11:18AM EDT | 475.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.