Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.50 | 0.00 | - | 150 | 132 | 200.00 | 0.05 | 0.00 | - | 1 | 346 |
| 278.48 | 0.00 | - | 5 | 1 | 210.00 | 0.50 | 0.00 | - | 1 | 16 |
| 207.20 | 0.00 | - | 2 | 0 | 220.00 | 0.25 | 0.00 | - | 20 | 33 |
| 234.78 | 0.00 | - | 1 | 4 | 230.00 | 0.95 | 0.00 | - | 2 | 52 |
| 211.20 | 0.00 | - | 2 | 2 | 240.00 | 0.36 | 0.00 | - | 1 | 63 |
| 214.98 | 0.00 | - | 3 | 4 | 250.00 | 0.40 | 0.00 | - | 1 | 40 |
| 174.50 | 0.00 | - | 1 | 5 | 260.00 | 0.30 | 0.00 | - | 1 | 58 |
| 179.56 | 0.00 | - | 3 | 6 | 270.00 | 0.65 | 0.00 | - | 1 | 35 |
| 154.13 | 0.00 | - | 3 | 6 | 280.00 | 0.50 | 0.00 | - | 10 | 78 |
| - | - | - | - | - | 290.00 | 1.50 | 0.00 | - | 2 | 205 |
| 136.00 | 0.00 | - | 2 | 27 | 300.00 | 0.62 | 0.00 | - | 1 | 262 |
| 159.38 | 0.00 | - | 2 | 59 | 310.00 | 0.90 | 0.00 | - | 2 | 134 |
| 114.00 | 0.00 | - | 6 | 4 | 320.00 | 1.00 | 0.00 | - | 5 | 340 |
| 134.00 | 0.00 | - | 1 | 8 | 330.00 | 1.41 | 0.00 | - | 1 | 447 |
| 122.30 | 0.00 | - | 1 | 1 | 340.00 | 2.13 | 0.00 | - | 19 | 1,899 |
| 116.10 | 0.00 | - | 1 | 104 | 350.00 | 2.00 | +0.03 | +1.52% | 10 | 273 |
| 104.37 | 0.00 | - | 1 | 9 | 360.00 | 2.30 | -0.20 | -8.00% | 1 | 236 |
| 95.90 | 0.00 | - | 3 | 16 | 370.00 | 3.80 | 0.00 | - | 1 | 988 |
| 97.20 | 0.00 | - | 1 | 11 | 380.00 | 3.74 | 0.00 | - | 1 | 333 |
| 83.26 | 0.00 | - | 6 | 22 | 390.00 | 5.10 | 0.00 | - | 1 | 329 |
| 81.50 | +2.22 | +2.80% | 1 | 340 | 400.00 | 5.65 | -0.15 | -2.59% | 5 | 733 |
| 66.40 | 0.00 | - | 1 | 18 | 410.00 | 7.00 | -1.94 | -21.70% | 1 | 361 |
| 63.72 | 0.00 | - | 1 | 367 | 420.00 | 8.75 | -1.05 | -10.71% | 1 | 517 |
| 55.50 | 0.00 | - | 1 | 175 | 430.00 | 13.90 | 0.00 | - | 2 | 246 |
| 47.30 | 0.00 | - | 4 | 613 | 440.00 | 18.00 | 0.00 | - | 1 | 517 |
| 41.00 | 0.00 | - | 1 | 378 | 450.00 | 16.30 | -4.30 | -20.87% | 4 | 449 |
| 36.55 | 0.00 | - | 1 | 731 | 460.00 | 20.69 | 0.00 | - | 1 | 865 |
| 31.20 | +0.90 | +2.97% | 20 | 193 | 470.00 | 26.07 | 0.00 | - | 16 | 118 |
| 24.00 | 0.00 | - | 5 | 895 | 480.00 | 32.40 | 0.00 | - | 2 | 70 |
| 20.40 | 0.00 | - | 2 | 1,020 | 490.00 | 41.10 | 0.00 | - | 1 | 51 |
| 17.50 | 0.00 | - | 1 | 403 | 500.00 | 43.20 | 0.00 | - | 1 | 154 |
| 13.65 | 0.00 | - | 5 | 483 | 510.00 | 58.45 | 0.00 | - | 10 | 18 |
| 11.40 | 0.00 | - | 8 | 636 | 520.00 | 80.90 | 0.00 | - | 2 | 2 |
| 9.20 | 0.00 | - | 1 | 475 | 530.00 | 78.50 | 0.00 | - | 1 | 1 |
| 6.90 | 0.00 | - | 1 | 989 | 540.00 | 82.60 | 0.00 | - | 3 | 24 |
| 5.83 | 0.00 | - | 2 | 1,092 | 550.00 | 88.30 | 0.00 | - | 5 | 0 |
| 6.75 | 0.00 | - | 10 | 127 | 560.00 | 138.70 | 0.00 | - | 5 | 0 |
| 6.90 | 0.00 | - | 2 | 217 | 570.00 | 143.80 | 0.00 | - | 12 | 0 |
| 2.95 | 0.00 | - | 1 | 286 | 580.00 | 155.62 | 0.00 | - | 5 | 0 |
| 2.00 | 0.00 | - | 176 | 592 | 600.00 | 144.00 | 0.00 | - | 10 | 0 |
| 1.25 | 0.00 | - | 101 | 144 | 620.00 | 153.80 | 0.00 | - | 5 | 6 |
| 1.25 | 0.00 | - | 1 | 393 | 640.00 | 180.37 | 0.00 | - | 8 | 0 |
| 0.80 | 0.00 | - | 10 | 143 | 660.00 | - | - | - | - | - |
| 0.30 | -0.65 | -68.42% | 1 | 133 | 680.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 10 | 333 | 700.00 | - | - | - | - | - |
| 0.05 | -0.45 | -90.00% | 1 | 92 | 720.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 294 | 740.00 | 284.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.