Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | - | 1 |
| 208.05 | 0.00 | - | 1 | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 3 | 72 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | - | 100 | 75 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | 1 | 1,312 |
| 185.95 | 0.00 | - | - | 1 | 270.00 | 0.25 | 0.00 | - | 10 | 54 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 2 | 163 |
| - | - | - | - | - | 290.00 | 0.33 | 0.00 | - | 1 | 25 |
| 162.00 | 0.00 | - | 1 | 5 | 300.00 | 0.05 | 0.00 | - | 6 | 765 |
| 128.55 | 0.00 | - | 5 | 5 | 310.00 | 0.12 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 320.00 | 0.20 | 0.00 | - | 2 | 30 |
| 97.50 | 0.00 | - | 1 | 5 | 330.00 | 0.07 | 0.00 | - | 12 | 85 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 1 | 8 |
| 117.65 | 0.00 | - | 1 | 2 | 340.00 | 0.20 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 1 | 26 |
| 93.79 | 0.00 | - | 25 | 30 | 350.00 | 0.10 | 0.00 | - | 20 | 321 |
| - | - | - | - | - | 355.00 | 0.30 | 0.00 | - | 4 | 19 |
| 71.75 | 0.00 | - | 1 | 2 | 360.00 | 0.05 | 0.00 | - | 1 | 3,241 |
| 69.29 | 0.00 | - | 1 | 1 | 365.00 | 0.05 | -0.28 | -84.85% | 4 | 57 |
| 65.60 | 0.00 | - | 1 | 5 | 370.00 | 0.17 | 0.00 | - | 1 | 496 |
| 91.00 | 0.00 | - | 2 | 2 | 375.00 | 0.30 | 0.00 | - | 5 | 57 |
| 59.25 | 0.00 | - | 1 | 2 | 380.00 | 0.25 | 0.00 | - | 5 | 725 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 1 | 125 |
| 77.50 | 0.00 | - | 1 | 10 | 390.00 | 0.45 | 0.00 | - | 2 | 590 |
| 65.78 | 0.00 | - | 1 | 7 | 395.00 | 0.35 | 0.00 | - | 1 | 427 |
| 62.29 | 0.00 | - | 1 | 69 | 400.00 | 0.20 | 0.00 | - | 17 | 424 |
| 56.50 | 0.00 | - | 2 | 4 | 405.00 | 0.35 | 0.00 | - | 125 | 258 |
| 56.82 | 0.00 | - | 2 | 26 | 410.00 | 0.32 | 0.00 | - | 2 | 154 |
| 50.90 | 0.00 | - | 1 | 27 | 415.00 | 0.65 | 0.00 | - | 24 | 221 |
| 49.61 | 0.00 | - | 4 | 158 | 420.00 | 0.36 | 0.00 | - | 11 | 572 |
| 43.37 | 0.00 | - | 2 | 90 | 425.00 | 0.68 | 0.00 | - | 10 | 298 |
| 37.30 | 0.00 | - | 1 | 576 | 430.00 | 0.69 | 0.00 | - | 12 | 731 |
| 33.90 | 0.00 | - | 13 | 249 | 435.00 | 0.80 | 0.00 | - | 8 | 659 |
| 30.09 | 0.00 | - | 5 | 511 | 440.00 | 1.16 | 0.00 | - | 11 | 422 |
| 24.02 | 0.00 | - | 2 | 284 | 445.00 | 1.71 | 0.00 | - | 8 | 263 |
| 20.65 | 0.00 | - | 4 | 980 | 450.00 | 2.50 | 0.00 | - | 21 | 781 |
| 17.10 | 0.00 | - | 12 | 352 | 455.00 | 3.72 | 0.00 | - | 16 | 248 |
| 12.99 | 0.00 | - | 88 | 870 | 460.00 | 5.00 | 0.00 | - | 4 | 267 |
| 10.10 | 0.00 | - | 12 | 544 | 465.00 | 7.20 | 0.00 | - | 7 | 258 |
| 7.40 | 0.00 | - | 52 | 1,216 | 470.00 | 9.70 | 0.00 | - | 2 | 105 |
| 5.29 | 0.00 | - | 5 | 1,968 | 475.00 | 17.50 | 0.00 | - | 2 | 21 |
| 3.40 | 0.00 | - | 9 | 800 | 480.00 | 24.40 | 0.00 | - | 5 | 55 |
| 2.50 | 0.00 | - | 22 | 2,270 | 485.00 | 25.80 | 0.00 | - | 31 | 38 |
| 1.67 | 0.00 | - | 4 | 857 | 490.00 | 50.80 | 0.00 | - | 17 | 0 |
| 1.16 | 0.00 | - | 2 | 381 | 495.00 | 49.02 | 0.00 | - | 16 | 0 |
| 0.77 | 0.00 | - | 20 | 1,605 | 500.00 | 44.16 | 0.00 | - | 22 | 16 |
| 0.55 | 0.00 | - | 10 | 99 | 505.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 397 | 510.00 | 47.50 | 0.00 | - | 9 | 6 |
| 0.40 | 0.00 | - | 1 | 81 | 515.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 274 | 520.00 | 63.95 | 0.00 | - | 12 | 3 |
| 0.35 | 0.00 | - | 1 | 154 | 525.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 111 | 530.00 | 82.60 | 0.00 | - | 5 | 0 |
| 0.27 | 0.00 | - | 12 | 61 | 535.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 671 | 540.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 5 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 126 | 550.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 27 | 555.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 163 | 560.00 | 107.39 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 2 | 565.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 181 | 570.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 18 | 161 | 580.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 4 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 651 | 600.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 1 | 615.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 15 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 132 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 25 | 660.00 | 232.82 | 0.00 | - | 4 | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 680.00 | 252.50 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 1 | 160 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 189 | 188 | 720.00 | 285.47 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 128 | 740.00 | 279.36 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.