Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00445000 | 2024-06-14 11:13AM EDT | 445.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT240628C00450000 | 2024-06-07 12:42PM EDT | 450.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LMT240628C00455000 | 2024-06-18 11:23AM EDT | 455.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| LMT240628C00457500 | 2024-06-18 1:10PM EDT | 457.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| LMT240628C00460000 | 2024-06-18 3:26PM EDT | 460.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 73 | 101 | 0.00% |
| LMT240628C00462500 | 2024-06-18 2:50PM EDT | 462.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 139 | 139 | 0.78% |
| LMT240628C00465000 | 2024-06-18 1:32PM EDT | 465.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 116 | 1.56% |
| LMT240628C00467500 | 2024-06-18 2:21PM EDT | 467.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| LMT240628C00470000 | 2024-06-18 3:59PM EDT | 470.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 43 | 97 | 3.13% |
| LMT240628C00472500 | 2024-06-18 3:31PM EDT | 472.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 3.13% |
| LMT240628C00475000 | 2024-06-18 3:57PM EDT | 475.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 6.25% |
| LMT240628C00477500 | 2024-06-17 12:51PM EDT | 477.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 79 | 83 | 6.25% |
| LMT240628C00480000 | 2024-06-18 9:38AM EDT | 480.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| LMT240628C00485000 | 2024-06-13 2:12PM EDT | 485.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| LMT240628C00490000 | 2024-06-17 9:44AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| LMT240628C00495000 | 2024-06-18 11:30AM EDT | 495.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 164 | 131 | 12.50% |
| LMT240628C00500000 | 2024-06-17 9:33AM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LMT240628C00545000 | 2024-06-18 2:02PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| LMT240628C00570000 | 2024-06-11 3:54PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 26 | 25.00% |
| LMT240628C00580000 | 2024-06-06 2:31PM EDT | 580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628P00350000 | 2024-06-10 3:10PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LMT240628P00365000 | 2024-06-14 9:45AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 96 | 25.00% |
| LMT240628P00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 25.00% |
| LMT240628P00380000 | 2024-06-18 1:01PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| LMT240628P00385000 | 2024-06-18 2:02PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LMT240628P00405000 | 2024-05-17 11:39AM EDT | 405.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 3 | 3 | 63.04% |
| LMT240628P00410000 | 2024-06-03 3:19PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT240628P00420000 | 2024-05-16 11:02AM EDT | 420.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 5 | 45.40% |
| LMT240628P00425000 | 2024-06-07 2:21PM EDT | 425.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| LMT240628P00430000 | 2024-06-14 2:11PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LMT240628P00435000 | 2024-06-17 3:52PM EDT | 435.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| LMT240628P00440000 | 2024-06-18 9:57AM EDT | 440.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| LMT240628P00445000 | 2024-06-18 10:24AM EDT | 445.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| LMT240628P00450000 | 2024-06-18 2:46PM EDT | 450.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| LMT240628P00452500 | 2024-06-18 3:51PM EDT | 452.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 52 | 3.13% |
| LMT240628P00455000 | 2024-06-18 3:39PM EDT | 455.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 1.56% |
| LMT240628P00457500 | 2024-06-18 3:35PM EDT | 457.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| LMT240628P00460000 | 2024-06-18 1:43PM EDT | 460.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 18 | 82 | 0.00% |
| LMT240628P00462500 | 2024-06-17 11:16AM EDT | 462.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LMT240628P00465000 | 2024-06-14 10:39AM EDT | 465.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LMT240628P00470000 | 2024-06-17 10:45AM EDT | 470.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LMT240628P00475000 | 2024-06-14 3:13PM EDT | 475.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240628P00480000 | 2024-06-06 12:58PM EDT | 480.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.