Advertisement
U.S. markets open in 51 minutes
S&P Futures
6,034.75 -3.50 (-0.06%) Dow Futures
44,983.00 +32.00 (+0.07%) Nasdaq Futures
20,957.00 -36.50 (-0.17%) Russell 2000 Futures
2,451.90 +19.50 (+0.80%) Crude Oil
69.16 +0.39 (+0.57%) Gold
2,672.90 +26.60 (+1.01%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT241129C00490000 | 2024-11-25 2:55PM EST | 490.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT241129C00500000 | 2024-11-26 9:39AM EST | 500.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| LMT241129C00505000 | 2024-11-18 2:40PM EST | 505.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT241129C00510000 | 2024-11-26 9:54AM EST | 510.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| LMT241129C00515000 | 2024-11-26 3:27PM EST | 515.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 47 | 64 | 0.00% |
| LMT241129C00520000 | 2024-11-26 3:36PM EST | 520.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 62 | 113 | 0.00% |
| LMT241129C00525000 | 2024-11-26 3:12PM EST | 525.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 71 | 167 | 1.56% |
| LMT241129C00530000 | 2024-11-26 3:56PM EST | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 151 | 256 | 3.13% |
| LMT241129C00532500 | 2024-11-26 3:56PM EST | 532.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 6.25% |
| LMT241129C00535000 | 2024-11-26 3:54PM EST | 535.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 97 | 6.25% |
| LMT241129C00537500 | 2024-11-26 11:00AM EST | 537.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 6.25% |
| LMT241129C00540000 | 2024-11-26 3:29PM EST | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 6.25% |
| LMT241129C00542500 | 2024-11-26 3:28PM EST | 542.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 12.50% |
| LMT241129C00545000 | 2024-11-26 1:21PM EST | 545.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 12.50% |
| LMT241129C00547500 | 2024-11-25 3:32PM EST | 547.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 12.50% |
| LMT241129C00550000 | 2024-11-26 10:07AM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 517 | 12.50% |
| LMT241129C00552500 | 2024-11-25 10:19AM EST | 552.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 102 | 12.50% |
| LMT241129C00555000 | 2024-11-26 3:50PM EST | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 12.50% |
| LMT241129C00557500 | 2024-11-26 3:48PM EST | 557.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| LMT241129C00560000 | 2024-11-26 10:14AM EST | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 12.50% |
| LMT241129C00562500 | 2024-11-26 9:54AM EST | 562.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| LMT241129C00565000 | 2024-11-25 2:06PM EST | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 25.00% |
| LMT241129C00567500 | 2024-11-26 1:07PM EST | 567.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| LMT241129C00570000 | 2024-11-26 9:54AM EST | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| LMT241129C00572500 | 2024-11-22 1:41PM EST | 572.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| LMT241129C00575000 | 2024-11-26 3:05PM EST | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 25.00% |
| LMT241129C00580000 | 2024-11-26 11:15AM EST | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| LMT241129C00585000 | 2024-11-22 3:43PM EST | 585.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| LMT241129C00590000 | 2024-11-21 11:14AM EST | 590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| LMT241129C00595000 | 2024-11-22 1:55PM EST | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 52 | 25.00% |
| LMT241129C00600000 | 2024-11-22 3:23PM EST | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| LMT241129C00605000 | 2024-11-13 12:29PM EST | 605.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| LMT241129C00610000 | 2024-11-14 12:16PM EST | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
| LMT241129C00615000 | 2024-11-22 2:53PM EST | 615.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 50.00% |
| LMT241129C00620000 | 2024-11-21 2:54PM EST | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LMT241129C00625000 | 2024-11-20 3:24PM EST | 625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LMT241129C00630000 | 2024-11-08 12:21PM EST | 630.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LMT241129C00635000 | 2024-11-08 12:44PM EST | 635.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| LMT241129C00640000 | 2024-10-25 11:05AM EST | 640.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LMT241129C00645000 | 2024-10-21 10:18AM EST | 645.00 | 8.47 | 0.00 | 1.95 | 0.00 | - | - | 1 | 130.27% |
| LMT241129C00650000 | 2024-11-11 1:17PM EST | 650.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LMT241129C00655000 | 2024-11-08 3:12PM EST | 655.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LMT241129C00660000 | 2024-11-20 9:45AM EST | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 144 | 50.00% |
| LMT241129C00665000 | 2024-10-23 10:53AM EST | 665.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | - | 7 | 168.90% |
| LMT241129C00670000 | 2024-10-28 10:24AM EST | 670.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 50.00% |
| LMT241129C00675000 | 2024-10-28 10:25AM EST | 675.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT241129C00680000 | 2024-11-20 9:46AM EST | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| LMT241129C00690000 | 2024-10-16 12:53PM EST | 690.00 | 2.22 | 0.00 | 4.30 | 0.00 | - | - | 3 | 188.21% |
| LMT241129C00700000 | 2024-10-28 1:55PM EST | 700.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| LMT241129C00720000 | 2024-10-28 1:55PM EST | 720.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT241129C00730000 | 2024-10-16 12:54PM EST | 730.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 0 | 216.85% |
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 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LMT241129P00410000 | 2024-11-07 2:38PM EST | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| LMT241129P00420000 | 2024-11-25 11:51AM EST | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| LMT241129P00450000 | 2024-11-20 3:26PM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| LMT241129P00455000 | 2024-11-20 3:26PM EST | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| LMT241129P00457500 | 2024-11-20 3:26PM EST | 457.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LMT241129P00460000 | 2024-11-20 3:26PM EST | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| LMT241129P00462500 | 2024-11-20 3:25PM EST | 462.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LMT241129P00465000 | 2024-11-12 3:54PM EST | 465.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 4 | 25.00% |
| LMT241129P00470000 | 2024-11-25 3:20PM EST | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 25.00% |
| LMT241129P00475000 | 2024-11-25 11:58AM EST | 475.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| LMT241129P00480000 | 2024-11-26 2:05PM EST | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| LMT241129P00482500 | 2024-11-25 10:32AM EST | 482.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LMT241129P00485000 | 2024-11-25 11:08AM EST | 485.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 12.50% |
| LMT241129P00490000 | 2024-11-26 10:36AM EST | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 12.50% |
| LMT241129P00495000 | 2024-11-26 3:39PM EST | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| LMT241129P00497500 | 2024-11-26 9:30AM EST | 497.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| LMT241129P00500000 | 2024-11-26 3:57PM EST | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 105 | 12.50% |
| LMT241129P00505000 | 2024-11-26 3:57PM EST | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 121 | 172 | 6.25% |
| LMT241129P00510000 | 2024-11-26 3:59PM EST | 510.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 115 | 809 | 6.25% |
| LMT241129P00515000 | 2024-11-26 3:58PM EST | 515.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 82 | 188 | 3.13% |
| LMT241129P00520000 | 2024-11-26 3:58PM EST | 520.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 168 | 174 | 0.78% |
| LMT241129P00522500 | 2024-11-26 3:56PM EST | 522.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 22 | 83 | 0.00% |
| LMT241129P00525000 | 2024-11-26 3:13PM EST | 525.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 465 | 0.00% |
| LMT241129P00527500 | 2024-11-26 1:12PM EST | 527.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT241129P00530000 | 2024-11-26 3:51PM EST | 530.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 142 | 0.00% |
| LMT241129P00532500 | 2024-11-25 3:53PM EST | 532.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| LMT241129P00535000 | 2024-11-26 3:34PM EST | 535.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 0.00% |
| LMT241129P00537500 | 2024-11-25 11:06AM EST | 537.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| LMT241129P00540000 | 2024-11-26 1:43PM EST | 540.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 35 | 27 | 0.00% |
| LMT241129P00542500 | 2024-11-26 3:54PM EST | 542.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 53 | 33 | 0.00% |
| LMT241129P00545000 | 2024-11-26 2:15PM EST | 545.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 58 | 4 | 0.00% |
| LMT241129P00547500 | 2024-11-25 12:51PM EST | 547.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT241129P00550000 | 2024-11-26 3:52PM EST | 550.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LMT241129P00552500 | 2024-11-25 10:58AM EST | 552.50 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LMT241129P00555000 | 2024-11-25 3:14PM EST | 555.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| LMT241129P00557500 | 2024-11-13 1:41PM EST | 557.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT241129P00560000 | 2024-11-26 10:47AM EST | 560.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT241129P00562500 | 2024-11-25 11:42AM EST | 562.50 | 43.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT241129P00565000 | 2024-11-26 9:50AM EST | 565.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241129P00567500 | 2024-11-12 3:55PM EST | 567.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT241129P00570000 | 2024-11-25 3:50PM EST | 570.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241129P00572500 | 2024-11-19 10:52AM EST | 572.50 | 37.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT241129P00575000 | 2024-11-26 3:15PM EST | 575.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LMT241129P00580000 | 2024-11-13 1:56PM EST | 580.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241129P00585000 | 2024-10-24 9:57AM EST | 585.00 | 18.75 | 39.10 | 47.20 | 0.00 | - | - | 0 | 0.00% |
| LMT241129P00590000 | 2024-10-30 8:30AM EST | 590.00 | 46.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241129P00600000 | 2024-10-28 8:57AM EST | 600.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241129P00610000 | 2024-10-25 10:55AM EST | 610.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241129P00615000 | 2024-11-26 3:15PM EST | 615.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT241129P00620000 | 2024-11-14 3:47PM EST | 620.00 | 82.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.