Advertisement
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241129C00400000 | 2024-11-22 10:49AM EST | 400.00 | 141.55 | 138.00 | 146.50 | +141.55 | - | 1 | 0 | 82.81% |
| LMT241129C00490000 | 2024-11-14 3:08PM EST | 490.00 | 49.53 | 48.20 | 56.50 | 0.00 | - | - | 1 | 78.56% |
| LMT241129C00500000 | 2024-11-12 2:04PM EST | 500.00 | 69.65 | 38.30 | 46.30 | 0.00 | - | 2 | 5 | 66.64% |
| LMT241129C00505000 | 2024-11-18 2:40PM EST | 505.00 | 30.80 | 34.10 | 39.70 | 0.00 | - | 1 | 5 | 51.49% |
| LMT241129C00510000 | 2024-11-21 1:46PM EST | 510.00 | 33.50 | 29.00 | 34.50 | 0.00 | - | 2 | 4 | 45.24% |
| LMT241129C00515000 | 2024-11-18 2:50PM EST | 515.00 | 19.08 | 25.40 | 28.90 | 0.00 | - | 20 | 16 | 36.40% |
| LMT241129C00520000 | 2024-11-18 10:16AM EST | 520.00 | 16.00 | 19.10 | 25.80 | 0.00 | - | 2 | 4 | 42.00% |
| LMT241129C00525000 | 2024-11-08 11:15AM EST | 525.00 | 42.00 | 13.80 | 21.70 | 0.00 | - | 1 | 1 | 40.36% |
| LMT241129C00530000 | 2024-11-22 11:28AM EST | 530.00 | 13.36 | 12.80 | 14.60 | -2.84 | -17.53% | 6 | 34 | 24.86% |
| LMT241129C00532500 | 2024-11-22 10:04AM EST | 532.50 | 14.21 | 7.10 | 12.20 | +14.21 | - | 2 | 0 | 22.40% |
| LMT241129C00535000 | 2024-11-22 1:32PM EST | 535.00 | 9.50 | 8.90 | 10.30 | -2.10 | -18.10% | 32 | 63 | 21.83% |
| LMT241129C00537500 | 2024-11-21 3:06PM EST | 537.50 | 9.10 | 7.00 | 8.40 | +9.10 | - | - | 1 | 20.76% |
| LMT241129C00540000 | 2024-11-22 3:57PM EST | 540.00 | 6.00 | 3.90 | 10.00 | -1.70 | -22.08% | 47 | 67 | 31.96% |
| LMT241129C00542500 | 2024-11-22 3:59PM EST | 542.50 | 4.80 | 4.30 | 7.80 | -0.24 | -4.76% | 49 | 165 | 28.62% |
| LMT241129C00545000 | 2024-11-22 3:35PM EST | 545.00 | 3.30 | 3.30 | 3.80 | -0.40 | -10.81% | 28 | 50 | 18.23% |
| LMT241129C00547500 | 2024-11-22 3:03PM EST | 547.50 | 2.27 | 2.25 | 2.90 | -0.33 | -12.69% | 27 | 44 | 18.34% |
| LMT241129C00550000 | 2024-11-22 3:49PM EST | 550.00 | 1.75 | 1.65 | 2.05 | -0.65 | -27.08% | 291 | 541 | 17.93% |
| LMT241129C00552500 | 2024-11-22 3:43PM EST | 552.50 | 1.17 | 1.15 | 1.50 | -0.46 | -28.22% | 20 | 95 | 18.09% |
| LMT241129C00555000 | 2024-11-22 3:57PM EST | 555.00 | 0.90 | 0.75 | 1.00 | -0.40 | -30.77% | 86 | 163 | 17.79% |
| LMT241129C00557500 | 2024-11-22 3:58PM EST | 557.50 | 0.63 | 0.50 | 0.75 | -0.27 | -30.00% | 68 | 18 | 18.32% |
| LMT241129C00560000 | 2024-11-22 3:43PM EST | 560.00 | 0.38 | 0.35 | 0.50 | -0.17 | -30.91% | 72 | 100 | 18.29% |
| LMT241129C00562500 | 2024-11-22 3:11PM EST | 562.50 | 0.32 | 0.30 | 0.40 | -0.55 | -63.22% | 39 | 33 | 19.14% |
| LMT241129C00565000 | 2024-11-22 3:59PM EST | 565.00 | 0.29 | 0.15 | 0.30 | -0.26 | -47.27% | 15 | 91 | 19.65% |
| LMT241129C00567500 | 2024-11-22 3:39PM EST | 567.50 | 0.23 | 0.05 | 0.25 | -0.32 | -58.18% | 78 | 96 | 20.56% |
| LMT241129C00570000 | 2024-11-22 3:00PM EST | 570.00 | 0.16 | 0.15 | 0.35 | -0.31 | -65.96% | 9 | 111 | 23.66% |
| LMT241129C00572500 | 2024-11-22 1:41PM EST | 572.50 | 0.20 | 0.05 | 0.30 | -0.25 | -55.56% | 10 | 3 | 24.54% |
| LMT241129C00575000 | 2024-11-22 12:18PM EST | 575.00 | 0.16 | 0.15 | 0.30 | -0.09 | -36.00% | 6 | 137 | 26.12% |
| LMT241129C00580000 | 2024-11-22 3:19PM EST | 580.00 | 0.12 | 0.05 | 0.80 | -0.13 | -52.00% | 14 | 67 | 35.67% |
| LMT241129C00585000 | 2024-11-22 3:43PM EST | 585.00 | 0.10 | 0.05 | 0.45 | -0.15 | -60.00% | 2 | 127 | 34.69% |
| LMT241129C00590000 | 2024-11-21 11:14AM EST | 590.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 69 | 38.55% |
| LMT241129C00595000 | 2024-11-22 1:55PM EST | 595.00 | 0.10 | 0.00 | 4.40 | -0.15 | -60.00% | 37 | 46 | 58.45% |
| LMT241129C00600000 | 2024-11-22 3:23PM EST | 600.00 | 0.05 | 0.00 | 1.10 | -0.10 | -66.67% | 1 | 223 | 52.34% |
| LMT241129C00605000 | 2024-11-13 12:29PM EST | 605.00 | 0.42 | 0.00 | 2.90 | 0.00 | - | 2 | 12 | 59.23% |
| LMT241129C00610000 | 2024-11-14 12:16PM EST | 610.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 8 | 28 | 54.00% |
| LMT241129C00615000 | 2024-11-22 2:53PM EST | 615.00 | 0.09 | 0.00 | 0.60 | -0.01 | -10.00% | 19 | 38 | 54.98% |
| LMT241129C00620000 | 2024-11-21 2:54PM EST | 620.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 54.98% |
| LMT241129C00625000 | 2024-11-20 3:24PM EST | 625.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 5 | 6 | 66.38% |
| LMT241129C00630000 | 2024-11-08 12:21PM EST | 630.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 5 | 6 | 69.29% |
| LMT241129C00635000 | 2024-11-08 12:44PM EST | 635.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 52.44% |
| LMT241129C00640000 | 2024-10-25 11:05AM EST | 640.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 80.91% |
| LMT241129C00645000 | 2024-10-21 10:18AM EST | 645.00 | 8.47 | 0.00 | 1.95 | 0.00 | - | - | 1 | 77.78% |
| LMT241129C00650000 | 2024-11-11 1:17PM EST | 650.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 88.23% |
| LMT241129C00655000 | 2024-11-08 3:12PM EST | 655.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 87.92% |
| LMT241129C00660000 | 2024-11-20 9:45AM EST | 660.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 130 | 144 | 100.73% |
| LMT241129C00665000 | 2024-10-23 10:53AM EST | 665.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | - | 7 | 103.64% |
| LMT241129C00670000 | 2024-10-28 10:24AM EST | 670.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 9 | 7 | 96.09% |
| LMT241129C00675000 | 2024-10-28 10:25AM EST | 675.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 0 | 98.75% |
| LMT241129C00680000 | 2024-11-20 9:46AM EST | 680.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 10 | 101.37% |
| LMT241129C00690000 | 2024-10-16 12:53PM EST | 690.00 | 2.22 | 0.00 | 4.30 | 0.00 | - | - | 3 | 117.64% |
| LMT241129C00700000 | 2024-10-28 1:55PM EST | 700.00 | 4.80 | 0.00 | 3.10 | 0.00 | - | 1 | 10 | 115.26% |
| LMT241129C00720000 | 2024-10-28 1:55PM EST | 720.00 | 4.70 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 132.69% |
| LMT241129C00730000 | 2024-10-16 12:54PM EST | 730.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 0 | 138.28% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241129P00350000 | 2024-11-19 9:36AM EST | 350.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 144.92% |
| LMT241129P00410000 | 2024-11-07 2:38PM EST | 410.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 50 | 50 | 126.17% |
| LMT241129P00420000 | 2024-11-13 2:05PM EST | 420.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 117.04% |
| LMT241129P00450000 | 2024-11-20 3:26PM EST | 450.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 7 | 90.36% |
| LMT241129P00455000 | 2024-11-20 3:26PM EST | 455.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 33 | 85.99% |
| LMT241129P00457500 | 2024-11-20 3:26PM EST | 457.50 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 2 | 83.81% |
| LMT241129P00460000 | 2024-11-20 3:26PM EST | 460.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 81.64% |
| LMT241129P00462500 | 2024-11-20 3:25PM EST | 462.50 | 0.10 | 0.00 | 2.60 | +0.10 | - | - | 2 | 79.49% |
| LMT241129P00465000 | 2024-11-12 3:54PM EST | 465.00 | 0.18 | 0.00 | 2.60 | 0.00 | - | 22 | 4 | 77.32% |
| LMT241129P00470000 | 2024-11-20 3:25PM EST | 470.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 7 | 73.00% |
| LMT241129P00475000 | 2024-11-20 3:46PM EST | 475.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 9 | 43 | 68.68% |
| LMT241129P00480000 | 2024-11-21 10:15AM EST | 480.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 46 | 47.12% |
| LMT241129P00482500 | 2024-11-20 10:55AM EST | 482.50 | 0.32 | 0.00 | 2.30 | +0.32 | - | - | 1 | 60.50% |
| LMT241129P00485000 | 2024-11-20 10:54AM EST | 485.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 25 | 60.06% |
| LMT241129P00490000 | 2024-11-21 3:53PM EST | 490.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 45.44% |
| LMT241129P00495000 | 2024-11-22 3:08PM EST | 495.00 | 0.15 | 0.00 | 0.20 | -0.15 | -50.00% | 1 | 45 | 35.55% |
| LMT241129P00497500 | 2024-11-18 3:54PM EST | 497.50 | 0.65 | 0.00 | 1.80 | 0.00 | - | - | 20 | 53.64% |
| LMT241129P00500000 | 2024-11-22 3:18PM EST | 500.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 2 | 42 | 37.89% |
| LMT241129P00505000 | 2024-11-21 9:56AM EST | 505.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 29 | 32.62% |
| LMT241129P00510000 | 2024-11-22 2:51PM EST | 510.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 16 | 65 | 30.91% |
| LMT241129P00515000 | 2024-11-22 12:02PM EST | 515.00 | 0.30 | 0.05 | 0.40 | -0.10 | -25.00% | 3 | 71 | 25.17% |
| LMT241129P00520000 | 2024-11-22 1:33PM EST | 520.00 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 9 | 113 | 21.36% |
| LMT241129P00522500 | 2024-11-22 3:20PM EST | 522.50 | 0.40 | 0.30 | 0.50 | +0.40 | - | 5 | 0 | 20.48% |
| LMT241129P00525000 | 2024-11-22 1:42PM EST | 525.00 | 0.50 | 0.40 | 0.55 | -0.35 | -41.18% | 411 | 84 | 18.90% |
| LMT241129P00527500 | 2024-11-22 12:01PM EST | 527.50 | 1.05 | 0.55 | 0.75 | +1.05 | - | 2 | 1 | 18.35% |
| LMT241129P00530000 | 2024-11-22 3:56PM EST | 530.00 | 0.95 | 0.85 | 1.05 | -0.33 | -25.78% | 22 | 102 | 17.97% |
| LMT241129P00532500 | 2024-11-22 3:55PM EST | 532.50 | 1.40 | 1.20 | 1.50 | +1.40 | - | 12 | 0 | 17.84% |
| LMT241129P00535000 | 2024-11-22 3:59PM EST | 535.00 | 1.93 | 1.70 | 2.05 | -0.07 | -3.50% | 40 | 156 | 17.52% |
| LMT241129P00537500 | 2024-11-22 3:35PM EST | 537.50 | 2.72 | 1.35 | 2.85 | +2.72 | - | 21 | 20 | 17.56% |
| LMT241129P00540000 | 2024-11-22 3:59PM EST | 540.00 | 3.43 | 1.85 | 4.00 | -1.33 | -27.94% | 60 | 136 | 18.18% |
| LMT241129P00542500 | 2024-11-22 3:45PM EST | 542.50 | 5.00 | 4.20 | 5.00 | +0.33 | +7.07% | 14 | 70 | 17.52% |
| LMT241129P00545000 | 2024-11-22 3:46PM EST | 545.00 | 6.00 | 5.50 | 6.40 | -7.68 | -56.14% | 14 | 88 | 17.57% |
| LMT241129P00547500 | 2024-11-22 2:35PM EST | 547.50 | 7.47 | 7.20 | 8.10 | +0.67 | +9.85% | 4 | 9 | 18.03% |
| LMT241129P00550000 | 2024-11-22 3:28PM EST | 550.00 | 10.14 | 6.90 | 9.80 | -0.67 | -6.20% | 16 | 81 | 17.80% |
| LMT241129P00552500 | 2024-11-22 1:49PM EST | 552.50 | 11.79 | 10.60 | 12.20 | +1.69 | +16.73% | 3 | 11 | 20.11% |
| LMT241129P00555000 | 2024-11-22 3:35PM EST | 555.00 | 13.75 | 12.90 | 14.20 | -0.65 | -4.51% | 29 | 49 | 20.16% |
| LMT241129P00557500 | 2024-11-13 1:41PM EST | 557.50 | 7.10 | 14.20 | 18.20 | 0.00 | - | - | 2 | 30.06% |
| LMT241129P00560000 | 2024-11-22 2:54PM EST | 560.00 | 17.44 | 16.20 | 21.10 | +1.19 | +7.32% | 15 | 30 | 34.54% |
| LMT241129P00562500 | 2024-11-21 10:02AM EST | 562.50 | 22.92 | 17.00 | 24.20 | 0.00 | - | 2 | 6 | 39.92% |
| LMT241129P00565000 | 2024-11-22 3:59PM EST | 565.00 | 23.92 | 21.90 | 25.70 | -9.38 | -28.17% | 2 | 6 | 37.63% |
| LMT241129P00567500 | 2024-11-12 3:55PM EST | 567.50 | 8.30 | 23.90 | 28.40 | 0.00 | - | - | 0 | 41.05% |
| LMT241129P00570000 | 2024-11-22 3:59PM EST | 570.00 | 28.92 | 26.20 | 31.00 | -3.98 | -12.10% | 2 | 8 | 43.94% |
| LMT241129P00572500 | 2024-11-19 10:52AM EST | 572.50 | 37.60 | 27.20 | 34.00 | 0.00 | - | 4 | 0 | 48.88% |
| LMT241129P00575000 | 2024-11-15 9:35AM EST | 575.00 | 37.60 | 31.20 | 35.90 | 0.00 | - | 1 | 1 | 47.99% |
| LMT241129P00580000 | 2024-11-13 1:56PM EST | 580.00 | 23.50 | 34.40 | 42.60 | 0.00 | - | 3 | 0 | 61.49% |
| LMT241129P00585000 | 2024-10-24 9:57AM EST | 585.00 | 18.75 | 39.10 | 47.20 | 0.00 | - | - | 0 | 63.97% |
| LMT241129P00590000 | 2024-10-30 8:30AM EST | 590.00 | 46.09 | 44.10 | 52.50 | 0.00 | - | 1 | 0 | 69.98% |
| LMT241129P00600000 | 2024-10-28 8:57AM EST | 600.00 | 39.07 | 54.70 | 61.90 | 0.00 | - | 1 | 0 | 74.99% |
| LMT241129P00610000 | 2024-10-25 10:55AM EST | 610.00 | 48.00 | 64.70 | 72.60 | 0.00 | - | 1 | 0 | 56.01% |
| LMT241129P00615000 | 2024-11-14 3:47PM EST | 615.00 | 77.00 | 69.10 | 77.50 | 0.00 | - | 1 | 2 | 53.59% |
| LMT241129P00620000 | 2024-11-14 3:47PM EST | 620.00 | 82.04 | 74.70 | 82.40 | 0.00 | - | 1 | 0 | 60.55% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.