Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 209.95 | 0.00 | - | 1 | 1 | 230.00 | 1.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 240.00 | 1.15 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 250.00 | 1.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 1.65 | 0.00 | - | - | 1 |
| 193.00 | 0.00 | - | - | 1 | 270.00 | 1.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 290.00 | 2.90 | 0.00 | - | 1 | 6 |
| 144.80 | 0.00 | - | - | 1 | 300.00 | 2.64 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 310.00 | 1.93 | -2.57 | -57.11% | 1 | 1 |
| - | - | - | - | - | 320.00 | 3.00 | 0.00 | - | 2 | 21 |
| 137.49 | 0.00 | - | - | 2 | 330.00 | 5.70 | 0.00 | - | 26 | 69 |
| - | - | - | - | - | 340.00 | 4.75 | 0.00 | - | 1 | 7 |
| 98.80 | 0.00 | - | 1 | 15 | 350.00 | 5.70 | 0.00 | - | 1 | 131 |
| 88.81 | 0.00 | - | - | 1 | 360.00 | 10.20 | 0.00 | - | 13 | 51 |
| 104.89 | 0.00 | - | 1 | 1 | 370.00 | 7.72 | 0.00 | - | 95 | 115 |
| 100.60 | 0.00 | - | 1 | 1 | 380.00 | 9.30 | 0.00 | - | 4 | 105 |
| 89.88 | 0.00 | - | 1 | 2 | 390.00 | 10.53 | 0.00 | - | 95 | 102 |
| 82.88 | 0.00 | - | 2 | 10 | 400.00 | 11.37 | 0.00 | - | 2 | 138 |
| 81.00 | 0.00 | - | 1 | 5 | 410.00 | 12.76 | 0.00 | - | 2 | 54 |
| 72.91 | 0.00 | - | 2 | 9 | 420.00 | 16.50 | 0.00 | - | 2 | 15 |
| 65.20 | 0.00 | - | 2 | 28 | 430.00 | 17.00 | -1.90 | -10.05% | 6 | 69 |
| 57.63 | 0.00 | - | 2 | 15 | 440.00 | 25.60 | 0.00 | - | 8 | 27 |
| 53.10 | 0.00 | - | 1 | 62 | 450.00 | 27.97 | 0.00 | - | 2 | 39 |
| 47.40 | 0.00 | - | 2 | 16 | 460.00 | 29.10 | 0.00 | - | 6 | 15 |
| 40.37 | 0.00 | - | 2 | 19 | 470.00 | 36.90 | 0.00 | - | 1 | 7 |
| 36.02 | 0.00 | - | 5 | 78 | 480.00 | 41.60 | 0.00 | - | 9 | 6 |
| 30.70 | 0.00 | - | 3 | 33 | 490.00 | - | - | - | - | - |
| 28.30 | 0.00 | - | 1 | 86 | 500.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 1 | 29 | 510.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 2 | 119 | 520.00 | - | - | - | - | - |
| 17.45 | 0.00 | - | 1 | 76 | 530.00 | 106.37 | 0.00 | - | 1 | 0 |
| 14.40 | 0.00 | - | 1 | 287 | 540.00 | - | - | - | - | - |
| 12.60 | -0.20 | -1.56% | 3 | 20 | 550.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 6 | 9 | 560.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 34 | 570.00 | 142.49 | 0.00 | - | 1 | 0 |
| 8.10 | 0.00 | - | 1 | 395 | 580.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 17 | 600.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 8 | 640.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 3 | 16 | 660.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 33 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.