Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | - | 3 | 0 | 230.00 | 0.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.33 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 1 |
| 176.17 | 0.00 | - | 1 | 1 | 280.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 285.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 305.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.73 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 335.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 350.00 | 2.15 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 355.00 | 0.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 0.45 | 0.00 | - | 4 | 0 |
| 85.90 | 0.00 | - | 1 | 0 | 375.00 | 0.45 | 0.00 | - | 2 | 0 |
| 46.10 | 0.00 | - | 1 | 1 | 380.00 | 0.25 | -0.05 | -16.67% | 2 | 0 |
| 80.80 | 0.00 | - | 1 | 0 | 385.00 | 0.35 | 0.00 | - | 16 | 0 |
| 64.07 | 0.00 | - | 6 | 6 | 390.00 | 0.75 | 0.00 | - | 7 | 0 |
| 70.28 | 0.00 | - | 1 | 0 | 395.00 | 0.49 | 0.00 | - | 1 | 0 |
| 62.80 | 0.00 | - | 1 | 0 | 400.00 | 0.68 | 0.00 | - | 11 | 0 |
| 57.00 | 0.00 | - | 1 | 1 | 405.00 | 0.99 | 0.00 | - | 1 | 0 |
| 50.49 | 0.00 | - | 1 | 2 | 410.00 | 0.65 | -0.38 | -36.89% | 1 | 0 |
| 47.50 | 0.00 | - | 1 | 38 | 415.00 | 1.40 | 0.00 | - | 1 | 0 |
| 42.25 | 0.00 | - | 1 | 0 | 420.00 | 1.70 | 0.00 | - | 1 | 0 |
| 33.58 | 0.00 | - | 1 | 22 | 425.00 | 1.22 | -0.66 | -35.11% | 2 | 0 |
| 40.40 | +5.00 | +14.12% | 10 | 0 | 430.00 | 1.55 | -0.20 | -11.43% | 2 | 0 |
| 36.80 | +5.90 | +19.09% | 2 | 0 | 435.00 | 2.00 | -0.34 | -14.53% | 3 | 0 |
| 28.10 | 0.00 | - | 1 | 0 | 440.00 | 2.75 | -0.25 | -8.33% | 5 | 0 |
| 26.30 | 0.00 | - | 6 | 0 | 445.00 | 3.50 | -1.60 | -31.37% | 8 | 0 |
| 22.45 | 0.00 | - | 1 | 0 | 450.00 | 4.20 | -1.10 | -20.75% | 7 | 0 |
| 20.45 | 0.00 | - | 2 | 0 | 455.00 | 6.00 | -0.30 | -4.76% | 11 | 0 |
| 17.00 | +0.57 | +3.47% | 3 | 0 | 460.00 | 7.03 | -0.77 | -9.87% | 22 | 0 |
| 13.50 | 0.00 | - | 5 | 0 | 465.00 | 9.10 | -1.10 | -10.78% | 19 | 0 |
| 11.10 | +0.20 | +1.83% | 23 | 0 | 470.00 | 11.70 | -1.20 | -9.30% | 8 | 0 |
| 8.90 | +0.20 | +2.30% | 63 | 0 | 475.00 | 17.30 | 0.00 | - | 3 | 0 |
| 6.70 | +0.20 | +3.08% | 63 | 0 | 480.00 | 19.80 | 0.00 | - | 1 | 0 |
| 5.13 | +0.13 | +2.60% | 6 | 0 | 485.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 0 | 490.00 | 29.70 | 0.00 | - | 3 | 0 |
| 3.06 | -0.14 | -4.38% | 1 | 0 | 495.00 | - | - | - | - | - |
| 2.30 | -0.05 | -2.13% | 3 | 0 | 500.00 | 36.20 | 0.00 | - | 4 | 0 |
| 1.65 | 0.00 | - | 1 | 0 | 505.00 | 56.77 | 0.00 | - | - | 1 |
| 1.30 | 0.00 | - | 2 | 0 | 510.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 0 | 520.00 | 62.25 | 0.00 | - | - | 1 |
| 1.09 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 0 | 530.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 3 | 570.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 575.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 0 | 580.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 0 | 605.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 660.00 | 231.00 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.