Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00440000 | 2024-05-01 3:49PM EDT | 440.00 | 42.50 | 39.70 | 40.90 | 0.00 | - | 2 | 6 | 22.05% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 450.00 | 37.00 | 33.40 | 34.30 | 0.00 | - | 2 | 5 | 21.25% |
| LMT241115C00460000 | 2024-05-01 9:51AM EDT | 460.00 | 29.60 | 27.70 | 29.20 | 0.00 | - | 225 | 241 | 21.20% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 470.00 | 25.00 | 22.70 | 23.20 | 0.00 | - | 1 | 5 | 20.07% |
| LMT241115C00480000 | 2024-04-29 9:53AM EDT | 480.00 | 21.30 | 18.20 | 18.70 | 0.00 | - | 4 | 12 | 19.63% |
| LMT241115C00490000 | 2024-04-29 10:00AM EDT | 490.00 | 17.20 | 14.50 | 15.10 | 0.00 | - | 1 | 178 | 19.45% |
| LMT241115C00500000 | 2024-04-29 3:49PM EDT | 500.00 | 14.90 | 11.40 | 11.80 | 0.00 | - | 20 | 121 | 19.08% |
| LMT241115C00510000 | 2024-05-01 10:58AM EDT | 510.00 | 10.21 | 8.90 | 9.20 | 0.00 | - | 1 | 17 | 18.86% |
| LMT241115C00520000 | 2024-04-26 9:39AM EDT | 520.00 | 8.20 | 6.80 | 7.20 | 0.00 | - | 2 | 84 | 18.80% |
| LMT241115C00530000 | 2024-05-01 9:49AM EDT | 530.00 | 6.20 | 5.20 | 5.60 | 0.00 | - | 1 | 16 | 18.77% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 4.00 | 4.30 | 0.00 | - | - | 1 | 18.72% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 3.00 | 3.40 | 0.00 | - | 42 | 46 | 18.87% |
| LMT241115C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 5.50 | 2.30 | 2.65 | 0.00 | - | 26 | 98 | 18.97% |
| LMT241115C00580000 | 2024-05-01 1:34PM EDT | 580.00 | 1.91 | 1.30 | 1.80 | 0.00 | - | 1 | 156 | 19.66% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.60 | 1.65 | 0.00 | - | 50 | 50 | 21.47% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.30 | 1.30 | 0.00 | - | 1 | 28 | 22.49% |
| LMT241115C00640000 | 2024-04-15 9:40AM EDT | 640.00 | 1.45 | 0.10 | 1.05 | 0.00 | - | - | 1 | 23.49% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 24.84% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | - | 10 | 34.35% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | - | 1 | 30.85% |
| LMT241115P00320000 | 2024-04-16 3:32PM EDT | 320.00 | 1.30 | 0.30 | 1.30 | 0.00 | - | - | 2 | 28.38% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.55 | 1.50 | 0.00 | - | - | 4 | 27.09% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.80 | 1.80 | 0.00 | - | 1 | 5 | 26.01% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 1.15 | 2.20 | 0.00 | - | 3 | 12 | 25.06% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 1.75 | 2.00 | 0.00 | - | 3 | 6 | 22.49% |
| LMT241115P00380000 | 2024-04-29 1:57PM EDT | 380.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 2 | 4 | 21.06% |
| LMT241115P00390000 | 2024-04-25 2:14PM EDT | 390.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | - | 10 | 20.34% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 400.00 | 9.20 | 5.10 | 5.40 | 0.00 | - | 1 | 1 | 19.72% |
| LMT241115P00410000 | 2024-04-30 9:41AM EDT | 410.00 | 6.00 | 6.50 | 6.80 | 0.00 | - | 1 | 29 | 18.99% |
| LMT241115P00420000 | 2024-04-30 2:17PM EDT | 420.00 | 7.90 | 8.00 | 8.80 | 0.00 | - | 4 | 15 | 18.52% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 430.00 | 10.12 | 10.70 | 11.10 | 0.00 | - | 4 | 7 | 17.92% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 440.00 | 12.45 | 13.50 | 13.90 | 0.00 | - | 2 | 15 | 17.33% |
| LMT241115P00450000 | 2024-04-25 2:29PM EDT | 450.00 | 16.70 | 17.00 | 17.40 | 0.00 | - | 2 | 6 | 16.83% |
| LMT241115P00460000 | 2024-04-29 3:22PM EDT | 460.00 | 19.04 | 21.00 | 21.60 | 0.00 | - | 2 | 5 | 16.37% |
| LMT241115P00470000 | 2024-04-29 1:10PM EDT | 470.00 | 24.00 | 25.90 | 26.40 | 0.00 | - | 3 | 26 | 15.84% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 480.00 | 29.20 | 31.40 | 32.20 | 0.00 | - | 2 | 23 | 15.51% |
| LMT241115P00490000 | 2024-05-01 11:33AM EDT | 490.00 | 37.00 | 37.70 | 39.00 | 0.00 | - | 2 | 10 | 15.42% |
| LMT241115P00500000 | 2024-04-30 10:28AM EDT | 500.00 | 41.80 | 44.70 | 46.20 | 0.00 | - | 6 | 12 | 15.12% |
© 2024 Yahoo. All rights reserved.