Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 211.00 | 221.00 | 0.00 | - | 3 | 3 | 51.40% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 119.00 | 125.70 | 0.00 | - | 3 | 3 | 33.03% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 70.30 | 75.30 | 0.00 | - | 9 | 9 | 26.68% |
| LMT250321C00420000 | 2024-04-22 9:30AM EDT | 420.00 | 73.10 | 62.40 | 68.10 | 0.00 | - | 1 | 2 | 26.04% |
| LMT250321C00440000 | 2024-04-30 9:48AM EDT | 440.00 | 56.93 | 50.30 | 53.30 | 0.00 | - | 1 | 1 | 23.99% |
| LMT250321C00450000 | 2024-04-30 3:59PM EDT | 450.00 | 48.00 | 44.40 | 48.90 | 0.00 | - | 3 | 5 | 24.50% |
| LMT250321C00460000 | 2024-05-02 10:52AM EDT | 460.00 | 38.49 | 39.00 | 41.70 | -6.41 | -14.28% | 57 | 19 | 23.14% |
| LMT250321C00470000 | 2024-05-01 3:04PM EDT | 470.00 | 34.80 | 33.80 | 37.80 | 0.00 | - | 1 | 7 | 23.48% |
| LMT250321C00480000 | 2024-05-01 3:30PM EDT | 480.00 | 30.40 | 29.10 | 31.60 | 0.00 | - | 3 | 206 | 22.28% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 490.00 | 25.10 | 23.20 | 27.20 | -0.60 | -2.33% | 7 | 3 | 21.89% |
| LMT250321C00500000 | 2024-04-30 12:17PM EDT | 500.00 | 24.10 | 21.10 | 23.20 | 0.00 | - | 5 | 227 | 21.51% |
| LMT250321C00510000 | 2024-05-01 3:05PM EDT | 510.00 | 18.40 | 17.80 | 20.10 | 0.00 | - | 1 | 31 | 21.44% |
| LMT250321C00520000 | 2024-05-01 3:05PM EDT | 520.00 | 15.50 | 15.00 | 18.40 | 0.00 | - | 1 | 8 | 22.05% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 530.00 | 14.24 | 12.40 | 15.40 | 0.00 | - | 2 | 28 | 21.65% |
| LMT250321C00540000 | 2024-04-09 1:02PM EDT | 540.00 | 9.70 | 9.50 | 11.50 | 0.00 | - | 7 | 87 | 20.35% |
| LMT250321C00550000 | 2024-04-25 9:45AM EDT | 550.00 | 9.30 | 8.80 | 9.60 | 0.00 | - | 10 | 9 | 20.21% |
| LMT250321C00570000 | 2024-04-26 1:09PM EDT | 570.00 | 6.40 | 4.90 | 7.80 | 0.00 | - | 2 | 121 | 21.09% |
| LMT250321C00580000 | 2024-04-19 11:46AM EDT | 580.00 | 8.10 | 4.60 | 5.40 | 0.00 | - | 1 | 0 | 19.85% |
| LMT250321C00620000 | 2024-04-22 9:52AM EDT | 620.00 | 3.90 | 0.20 | 2.90 | 0.00 | - | 4 | 337 | 20.40% |
| LMT250321C00640000 | 2024-04-12 2:39PM EDT | 640.00 | 2.40 | 0.00 | 8.20 | 0.00 | - | 60 | 57 | 28.61% |
| LMT250321C00680000 | 2024-04-18 10:40AM EDT | 680.00 | 1.78 | 0.00 | 7.30 | 0.00 | - | - | 2 | 31.13% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 4.10 | 0.00 | - | 3 | 2 | 39.15% |
| LMT250321P00280000 | 2024-04-04 10:58AM EDT | 280.00 | 1.28 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 36.07% |
| LMT250321P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 2.77 | 0.00 | 5.50 | 0.00 | - | - | 10 | 31.07% |
| LMT250321P00330000 | 2024-04-22 12:42PM EDT | 330.00 | 3.50 | 2.45 | 3.20 | 0.00 | - | 1 | 11 | 25.24% |
| LMT250321P00350000 | 2024-04-23 11:16AM EDT | 350.00 | 4.91 | 2.85 | 4.20 | 0.00 | - | - | 3 | 23.29% |
| LMT250321P00360000 | 2024-04-04 12:52PM EDT | 360.00 | 6.19 | 3.60 | 5.00 | 0.00 | - | 2 | 2 | 22.57% |
| LMT250321P00370000 | 2024-04-04 12:02PM EDT | 370.00 | 7.00 | 4.50 | 6.00 | 0.00 | - | 9 | 9 | 21.94% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 390.00 | 10.60 | 6.90 | 8.60 | 0.00 | - | 30 | 24 | 20.73% |
| LMT250321P00400000 | 2024-04-30 11:16AM EDT | 400.00 | 10.00 | 8.40 | 10.30 | 0.00 | - | 4 | 11 | 20.18% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 410.00 | 16.30 | 11.10 | 12.20 | 0.00 | - | - | 0 | 19.57% |
| LMT250321P00420000 | 2024-05-02 3:02PM EDT | 420.00 | 14.50 | 12.40 | 14.80 | +0.50 | +3.57% | 22 | 13 | 19.24% |
| LMT250321P00430000 | 2024-05-02 12:32PM EDT | 430.00 | 17.70 | 15.30 | 17.70 | +0.10 | +0.57% | 2 | 210 | 18.84% |
| LMT250321P00440000 | 2024-05-01 3:04PM EDT | 440.00 | 20.40 | 18.30 | 20.90 | 0.00 | - | 2 | 14 | 18.38% |
| LMT250321P00450000 | 2024-05-02 12:36PM EDT | 450.00 | 24.60 | 21.60 | 24.60 | +0.30 | +1.23% | 2 | 7 | 17.95% |
| LMT250321P00460000 | 2024-05-02 10:52AM EDT | 460.00 | 29.10 | 24.40 | 28.70 | +1.10 | +3.93% | 56 | 37 | 17.48% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 470.00 | 33.90 | 28.30 | 33.40 | 0.00 | - | 4 | 5 | 17.07% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 480.00 | 38.00 | 34.30 | 38.10 | 0.00 | - | - | 2 | 16.35% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 490.00 | 44.47 | 38.70 | 44.10 | 0.00 | - | - | 1 | 16.08% |
© 2024 Yahoo. All rights reserved.