Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 230.00 | 0.45 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 2 | 3 |
| 211.80 | 0.00 | - | 2 | 2 | 250.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 270.00 | 0.59 | 0.00 | - | - | 1 |
| - | - | - | - | - | 275.00 | 0.40 | 0.00 | - | 30 | 69 |
| - | - | - | - | - | 295.00 | 0.21 | 0.00 | - | 1 | 1 |
| 150.00 | 0.00 | - | 1 | 2 | 300.00 | 0.50 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 305.00 | 0.23 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 310.00 | 0.48 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 315.00 | 1.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.57 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 325.00 | 0.92 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 330.00 | 0.45 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 335.00 | 0.59 | 0.00 | - | 1 | 5 |
| 121.90 | 0.00 | - | 1 | 2 | 340.00 | 0.45 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 345.00 | 1.80 | 0.00 | - | 20 | 127 |
| 124.85 | 0.00 | - | 1 | 0 | 350.00 | 1.80 | 0.00 | - | 1 | 196 |
| 80.10 | 0.00 | - | - | 1 | 355.00 | 0.57 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 360.00 | 1.09 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 365.00 | 1.10 | 0.00 | - | 1 | 16 |
| 68.20 | 0.00 | - | 1 | 1 | 370.00 | 0.83 | 0.00 | - | 1 | 100 |
| 90.70 | 0.00 | - | 1 | 2 | 375.00 | 2.00 | 0.00 | - | 10 | 84 |
| 66.15 | 0.00 | - | 3 | 4 | 380.00 | 1.18 | 0.00 | - | 9 | 1,161 |
| - | - | - | - | - | 385.00 | 2.60 | 0.00 | - | 2 | 167 |
| - | - | - | - | - | 390.00 | 1.75 | 0.00 | - | 1 | 128 |
| 70.34 | 0.00 | - | 1 | 2 | 395.00 | 1.50 | -3.70 | -71.15% | 1 | 51 |
| 40.50 | 0.00 | - | 4 | 9 | 400.00 | 1.80 | -0.34 | -15.89% | 2 | 279 |
| 53.25 | 0.00 | - | 2 | 3 | 405.00 | 3.23 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 410.00 | 3.20 | 0.00 | - | 2 | 67 |
| 58.85 | 0.00 | - | 1 | 8 | 415.00 | 3.30 | 0.00 | - | 3 | 34 |
| 54.94 | +0.39 | +0.71% | 1 | 42 | 420.00 | 3.40 | -0.50 | -12.82% | 11 | 282 |
| 53.53 | 0.00 | - | 1 | 15 | 425.00 | 4.60 | 0.00 | - | 20 | 102 |
| 43.10 | 0.00 | - | 2 | 49 | 430.00 | 4.70 | -0.60 | -11.32% | 4 | 86 |
| 37.20 | 0.00 | - | 10 | 39 | 435.00 | 5.80 | -1.30 | -18.31% | 21 | 77 |
| 35.40 | 0.00 | - | 3 | 83 | 440.00 | 9.33 | 0.00 | - | 1 | 107 |
| 34.00 | +1.41 | +4.33% | 21 | 38 | 445.00 | 8.20 | -2.70 | -24.77% | 1 | 14 |
| 29.32 | 0.00 | - | 2 | 98 | 450.00 | 9.80 | -0.65 | -6.22% | 3 | 68 |
| 27.31 | +3.11 | +12.85% | 2 | 65 | 455.00 | 11.50 | -0.80 | -6.50% | 4 | 65 |
| 23.50 | +2.80 | +13.53% | 34 | 121 | 460.00 | 12.95 | -0.45 | -3.36% | 29 | 163 |
| 21.20 | 0.00 | - | 1 | 68 | 465.00 | 14.73 | -1.33 | -8.28% | 6 | 84 |
| 18.30 | +0.50 | +2.81% | 9 | 439 | 470.00 | 17.00 | -1.00 | -5.56% | 4 | 70 |
| 15.88 | +0.18 | +1.15% | 26 | 371 | 475.00 | 20.00 | -5.70 | -22.18% | 1 | 5 |
| 13.40 | +1.65 | +14.04% | 19 | 382 | 480.00 | 22.30 | -4.70 | -17.41% | 30 | 3 |
| 11.70 | +0.20 | +1.74% | 3 | 261 | 485.00 | 30.20 | +30.20 | - | - | 1 |
| 9.70 | +0.10 | +1.04% | 4 | 215 | 490.00 | 33.80 | 0.00 | - | 6 | 6 |
| 8.20 | +0.40 | +5.13% | 4 | 156 | 495.00 | 37.80 | 0.00 | - | 2 | 3 |
| 6.84 | -0.16 | -2.29% | 2 | 600 | 500.00 | 41.00 | 0.00 | - | 14 | 8 |
| 5.10 | 0.00 | - | 1 | 24 | 505.00 | 46.20 | +46.20 | - | - | 2 |
| 4.70 | -0.17 | -3.49% | 2 | 191 | 510.00 | 53.30 | 0.00 | - | 2 | 0 |
| 4.60 | 0.00 | - | 2 | 35 | 515.00 | - | - | - | - | - |
| 3.30 | -0.11 | -3.23% | 2 | 95 | 520.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 23 | 525.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 9 | 32 | 530.00 | 108.23 | 0.00 | - | 6 | 0 |
| 1.86 | 0.00 | - | 1 | 31 | 535.00 | 113.45 | 0.00 | - | 4 | 0 |
| 2.30 | 0.00 | - | 1 | 310 | 540.00 | 77.45 | 0.00 | - | - | 1 |
| 1.37 | 0.00 | - | 1 | 2,079 | 545.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 52 | 550.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 11 | 555.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 8 | 560.00 | - | - | - | - | - |
| 2.24 | 0.00 | - | 1 | 8 | 565.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 1 | 580.00 | 122.00 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 2 | 585.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 2 | 590.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 3 | 600.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 6 | 6 | 620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 640.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 4 | 8 | 660.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 84 | 680.00 | 252.50 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.