Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-04-05 1:27PM EDT | 200.00 | 253.50 | 257.60 | 267.00 | 0.00 | - | 150 | 132 | 67.99% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 0.00% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 221.30 | 228.30 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.05 | 197.40 | 207.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 49.74% |
| LMT250117C00250000 | 2024-04-26 9:52AM EDT | 250.00 | 214.90 | 209.10 | 218.90 | +6.40 | +3.07% | 2 | 8 | 56.22% |
| LMT250117C00260000 | 2023-09-06 3:39PM EDT | 260.00 | 174.50 | 146.90 | 152.80 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 176.90 | 183.30 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00280000 | 2024-02-01 10:57AM EDT | 280.00 | 154.13 | 149.40 | 158.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00300000 | 2024-02-23 12:35PM EDT | 300.00 | 136.00 | 147.00 | 156.00 | 0.00 | - | 2 | 27 | 0.00% |
| LMT250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 159.38 | 152.80 | 159.20 | +0.56 | +0.35% | 2 | 59 | 40.34% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 6 | 4 | 0.00% |
| LMT250117C00330000 | 2024-03-13 9:30AM EDT | 330.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 126.70 | 131.40 | 0.00 | - | 1 | 1 | 35.93% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 350.00 | 116.10 | 117.90 | 121.00 | 0.00 | - | 1 | 104 | 33.01% |
| LMT250117C00360000 | 2024-04-05 11:07AM EDT | 360.00 | 104.37 | 108.50 | 113.20 | 0.00 | - | 1 | 9 | 33.07% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 370.00 | 95.90 | 100.10 | 103.70 | 0.00 | - | 3 | 16 | 31.13% |
| LMT250117C00380000 | 2024-04-25 3:58PM EDT | 380.00 | 96.50 | 91.00 | 94.20 | 0.00 | - | 2 | 13 | 29.16% |
| LMT250117C00390000 | 2024-04-23 9:34AM EDT | 390.00 | 93.00 | 80.60 | 85.80 | 0.00 | - | 1 | 23 | 28.16% |
| LMT250117C00400000 | 2024-04-23 10:17AM EDT | 400.00 | 80.50 | 74.70 | 77.50 | 0.00 | - | 6 | 342 | 27.09% |
| LMT250117C00410000 | 2024-04-22 1:14PM EDT | 410.00 | 73.23 | 66.00 | 69.40 | 0.00 | - | 1 | 17 | 26.02% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 420.00 | 70.80 | 58.90 | 62.10 | 0.00 | - | 1 | 367 | 25.38% |
| LMT250117C00430000 | 2024-04-22 2:51PM EDT | 430.00 | 57.60 | 51.40 | 54.60 | 0.00 | - | 1 | 174 | 24.37% |
| LMT250117C00440000 | 2024-04-24 11:32AM EDT | 440.00 | 45.90 | 44.90 | 47.70 | 0.00 | - | 5 | 626 | 23.57% |
| LMT250117C00450000 | 2024-04-23 3:03PM EDT | 450.00 | 41.14 | 38.70 | 41.40 | 0.00 | - | 3 | 374 | 22.93% |
| LMT250117C00460000 | 2024-04-26 9:52AM EDT | 460.00 | 36.00 | 33.40 | 35.50 | +1.35 | +3.90% | 1 | 709 | 22.28% |
| LMT250117C00470000 | 2024-04-26 2:59PM EDT | 470.00 | 30.37 | 28.80 | 31.70 | -0.13 | -0.43% | 15 | 189 | 22.70% |
| LMT250117C00480000 | 2024-04-25 10:36AM EDT | 480.00 | 24.90 | 22.20 | 26.60 | +0.35 | +1.43% | 1 | 905 | 22.01% |
| LMT250117C00490000 | 2024-04-26 11:11AM EDT | 490.00 | 20.70 | 20.50 | 23.00 | -0.30 | -1.43% | 2 | 1,020 | 22.00% |
| LMT250117C00500000 | 2024-04-26 3:59PM EDT | 500.00 | 17.20 | 14.80 | 17.80 | 0.00 | - | 9 | 416 | 20.64% |
| LMT250117C00510000 | 2024-04-23 9:35AM EDT | 510.00 | 20.20 | 12.80 | 14.70 | 0.00 | - | 1 | 477 | 20.38% |
| LMT250117C00520000 | 2024-04-26 1:02PM EDT | 520.00 | 11.96 | 11.50 | 13.70 | -0.31 | -2.53% | 31 | 629 | 21.41% |
| LMT250117C00530000 | 2024-04-25 3:02PM EDT | 530.00 | 10.50 | 9.30 | 9.90 | 0.00 | - | 1 | 475 | 20.04% |
| LMT250117C00540000 | 2024-04-24 2:38PM EDT | 540.00 | 7.80 | 7.60 | 8.20 | 0.00 | - | 5 | 987 | 20.04% |
| LMT250117C00550000 | 2024-04-25 1:48PM EDT | 550.00 | 6.61 | 6.00 | 6.60 | 0.00 | - | 18 | 1,092 | 19.89% |
| LMT250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 6.75 | 4.40 | 5.50 | 0.00 | - | 10 | 127 | 20.00% |
| LMT250117C00570000 | 2024-04-22 9:30AM EDT | 570.00 | 6.90 | 3.90 | 4.50 | 0.00 | - | 2 | 217 | 20.01% |
| LMT250117C00580000 | 2024-04-25 3:33PM EDT | 580.00 | 3.90 | 3.10 | 3.70 | +0.12 | +3.17% | 2 | 295 | 20.07% |
| LMT250117C00600000 | 2024-04-26 3:57PM EDT | 600.00 | 2.15 | 1.85 | 2.45 | -0.20 | -8.51% | 5 | 594 | 20.13% |
| LMT250117C00620000 | 2024-04-22 2:07PM EDT | 620.00 | 2.37 | 1.30 | 1.70 | 0.00 | - | 2 | 202 | 20.42% |
| LMT250117C00640000 | 2024-04-24 3:18PM EDT | 640.00 | 1.10 | 0.55 | 1.75 | 0.00 | - | 16 | 394 | 22.23% |
| LMT250117C00660000 | 2024-04-24 10:07AM EDT | 660.00 | 0.80 | 0.35 | 1.40 | 0.00 | - | 10 | 143 | 22.90% |
| LMT250117C00680000 | 2024-04-15 2:03PM EDT | 680.00 | 0.95 | 0.25 | 1.10 | 0.00 | - | 2 | 133 | 23.43% |
| LMT250117C00700000 | 2024-04-23 10:23AM EDT | 700.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 2 | 342 | 23.63% |
| LMT250117C00720000 | 2024-04-24 9:30AM EDT | 720.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 91 | 23.93% |
| LMT250117C00740000 | 2024-04-23 3:55PM EDT | 740.00 | 0.39 | 0.05 | 0.40 | 0.00 | - | 1 | 294 | 23.83% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-04-25 1:33PM EDT | 200.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 25 | 387 | 39.21% |
| LMT250117P00210000 | 2023-12-27 12:50PM EDT | 210.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 1 | 16 | 45.64% |
| LMT250117P00220000 | 2024-04-25 1:34PM EDT | 220.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 20 | 33 | 38.75% |
| LMT250117P00230000 | 2023-12-12 1:42PM EDT | 230.00 | 0.95 | 0.20 | 1.00 | 0.00 | - | 2 | 52 | 41.16% |
| LMT250117P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 0.36 | 0.10 | 1.00 | 0.00 | - | 1 | 63 | 38.90% |
| LMT250117P00250000 | 2024-04-01 12:32PM EDT | 250.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 36.72% |
| LMT250117P00260000 | 2024-04-01 12:12PM EDT | 260.00 | 0.58 | 0.30 | 1.25 | 0.00 | - | 3 | 58 | 35.95% |
| LMT250117P00270000 | 2024-03-27 3:50PM EDT | 270.00 | 0.65 | 0.20 | 2.85 | 0.00 | - | 1 | 35 | 39.69% |
| LMT250117P00280000 | 2024-04-22 10:10AM EDT | 280.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 2 | 78 | 30.65% |
| LMT250117P00290000 | 2024-03-22 3:58PM EDT | 290.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 2 | 205 | 32.67% |
| LMT250117P00300000 | 2024-04-26 2:14PM EDT | 300.00 | 0.85 | 0.85 | 1.70 | -1.15 | -57.50% | 10 | 262 | 29.67% |
| LMT250117P00310000 | 2024-04-04 3:27PM EDT | 310.00 | 2.00 | 0.80 | 1.95 | 0.00 | - | 1 | 136 | 28.52% |
| LMT250117P00320000 | 2024-04-19 9:47AM EDT | 320.00 | 2.43 | 1.20 | 2.30 | 0.00 | - | 1 | 340 | 27.55% |
| LMT250117P00330000 | 2024-04-18 2:05PM EDT | 330.00 | 3.10 | 1.50 | 2.75 | 0.00 | - | 1 | 434 | 26.69% |
| LMT250117P00340000 | 2024-04-16 1:04PM EDT | 340.00 | 3.90 | 2.25 | 2.65 | 0.00 | - | 1 | 1,885 | 24.54% |
| LMT250117P00350000 | 2024-04-26 12:52PM EDT | 350.00 | 3.00 | 2.80 | 3.20 | -0.60 | -16.67% | 1 | 276 | 23.73% |
| LMT250117P00360000 | 2024-04-25 1:00PM EDT | 360.00 | 3.70 | 3.40 | 3.90 | 0.00 | - | 21 | 238 | 23.00% |
| LMT250117P00370000 | 2024-04-26 9:35AM EDT | 370.00 | 4.25 | 4.20 | 4.70 | -0.19 | -4.28% | 5 | 980 | 22.22% |
| LMT250117P00380000 | 2024-04-24 11:05AM EDT | 380.00 | 6.10 | 5.10 | 5.80 | 0.00 | - | 1 | 318 | 21.63% |
| LMT250117P00390000 | 2024-04-25 12:17PM EDT | 390.00 | 6.90 | 6.30 | 7.10 | 0.00 | - | 5 | 324 | 21.02% |
| LMT250117P00400000 | 2024-04-26 3:36PM EDT | 400.00 | 8.00 | 6.80 | 8.50 | -0.30 | -3.61% | 18 | 732 | 20.27% |
| LMT250117P00410000 | 2024-04-24 12:15PM EDT | 410.00 | 10.84 | 9.50 | 10.30 | 0.00 | - | 2 | 361 | 19.64% |
| LMT250117P00420000 | 2024-04-22 1:16PM EDT | 420.00 | 13.50 | 11.00 | 12.40 | 0.00 | - | 57 | 319 | 19.00% |
| LMT250117P00430000 | 2024-04-26 10:02AM EDT | 430.00 | 13.90 | 13.00 | 15.00 | -0.84 | -5.70% | 1 | 220 | 18.45% |
| LMT250117P00440000 | 2024-04-25 11:38AM EDT | 440.00 | 18.55 | 15.50 | 17.90 | 0.00 | - | 10 | 512 | 17.81% |
| LMT250117P00450000 | 2024-04-25 12:43PM EDT | 450.00 | 21.10 | 19.10 | 21.60 | 0.00 | - | 5 | 439 | 17.37% |
| LMT250117P00460000 | 2024-04-25 10:37AM EDT | 460.00 | 26.20 | 23.20 | 25.70 | 0.00 | - | 4 | 862 | 16.85% |
| LMT250117P00470000 | 2024-04-26 2:59PM EDT | 470.00 | 29.29 | 27.50 | 30.30 | -1.81 | -5.82% | 2 | 125 | 16.27% |
| LMT250117P00480000 | 2024-04-25 11:47AM EDT | 480.00 | 36.52 | 32.80 | 35.70 | 0.00 | - | 10 | 67 | 15.81% |
| LMT250117P00490000 | 2024-04-23 9:43AM EDT | 490.00 | 38.60 | 39.10 | 42.00 | 0.00 | - | 2 | 51 | 15.54% |
| LMT250117P00500000 | 2024-04-22 2:58PM EDT | 500.00 | 48.00 | 45.20 | 50.40 | 0.00 | - | 3 | 154 | 16.38% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 510.00 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 40.04% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 520.00 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 27.50% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 530.00 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 17.72% |
| LMT250117P00540000 | 2024-01-22 1:05PM EDT | 540.00 | 82.60 | 110.00 | 120.00 | 0.00 | - | 3 | 24 | 43.90% |
| LMT250117P00550000 | 2024-04-23 10:23AM EDT | 550.00 | 88.30 | 86.40 | 92.50 | 0.00 | - | 1 | 0 | 16.83% |
| LMT250117P00560000 | 2024-02-05 11:01AM EDT | 560.00 | 138.70 | 124.00 | 132.60 | 0.00 | - | 5 | 0 | 42.35% |
| LMT250117P00570000 | 2023-09-07 2:41PM EDT | 570.00 | 143.80 | 167.50 | 170.80 | 0.00 | - | 12 | 0 | 61.44% |
| LMT250117P00580000 | 2023-09-06 3:58PM EDT | 580.00 | 155.62 | 177.30 | 182.20 | 0.00 | - | 5 | 0 | 63.43% |
| LMT250117P00600000 | 2024-04-16 9:32AM EDT | 600.00 | 144.00 | 134.90 | 141.80 | 0.00 | - | 10 | 0 | 21.30% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250117P00640000 | 2024-04-24 3:17PM EDT | 640.00 | 180.37 | 174.50 | 182.20 | 0.00 | - | 8 | 0 | 25.74% |
| LMT250117P00740000 | 2024-01-18 1:02PM EDT | 740.00 | 284.00 | 313.00 | 323.00 | 0.00 | - | 2 | 0 | 68.53% |
© 2024 Yahoo. All rights reserved.