NYSE - Delayed Quote USD

Lockheed Martin Corporation (LMT)

Compare
612.83 +7.83 (+1.29%)
At close: October 16 at 4:00 PM EDT
611.00 -1.83 (-0.30%)
After hours: October 16 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LMT241018C00375000 10/16/2024 3:31 PM 375 232.98 233.70 241.50 5.65 2.49% 2 3 421.73%
LMT241018C00400000 9/17/2024 7:07 PM 400 169.21 208.70 216.40 0.00 0.00% 2 2 372.61%
LMT241018C00410000 8/27/2024 6:44 PM 410 153.60 167.30 171.40 0.00 0.00% 2 1 0.00%
LMT241018C00415000 8/27/2024 6:45 PM 415 148.40 162.30 166.30 0.00 0.00% - 0 0.00%
LMT241018C00420000 8/27/2024 6:46 PM 420 143.50 157.10 161.40 0.00 0.00% - 0 0.00%
LMT241018C00425000 8/27/2024 6:57 PM 425 138.60 152.10 156.50 0.00 0.00% - 0 0.00%
LMT241018C00430000 8/27/2024 6:58 PM 430 133.80 147.10 151.50 0.00 0.00% 2 0 0.00%
LMT241018C00435000 8/27/2024 6:59 PM 435 126.24 142.10 146.50 0.00 0.00% - 0 0.00%
LMT241018C00475000 8/15/2024 6:40 PM 475 87.34 96.10 100.70 0.00 0.00% - 1 0.00%
LMT241018C00480000 10/10/2024 2:48 PM 480 121.23 130.30 137.10 0.00 0.00% 1 0 177.34%
LMT241018C00500000 10/15/2024 7:12 PM 500 105.71 111.00 116.60 0.00 0.00% 1 9 155.08%
LMT241018C00505000 10/4/2024 6:11 PM 505 100.40 104.00 111.40 0.00 0.00% 1 122 198.34%
LMT241018C00510000 9/26/2024 2:04 PM 510 68.50 99.00 106.80 0.00 0.00% 1 0 97.27%
LMT241018C00520000 10/11/2024 7:45 PM 520 83.30 89.10 96.40 0.00 0.00% 1 5 175.17%
LMT241018C00525000 9/24/2024 7:40 PM 525 56.30 84.00 91.60 0.00 0.00% 300 301 170.07%
LMT241018C00530000 10/11/2024 4:10 PM 530 71.62 79.00 86.40 0.00 0.00% 1 4 159.81%
LMT241018C00535000 10/3/2024 2:20 PM 535 78.00 74.00 80.90 0.00 0.00% 2 17 145.83%
LMT241018C00540000 10/10/2024 5:34 PM 540 59.86 69.10 76.50 0.00 0.00% 1 4 145.65%
LMT241018C00545000 10/11/2024 2:47 PM 545 57.85 67.50 70.20 0.00 0.00% 4 33 99.78%
LMT241018C00550000 10/16/2024 3:38 PM 550 59.30 59.00 65.90 8.50 16.73% 3 127 123.39%
LMT241018C00552500 10/11/2024 1:53 PM 552.5 49.91 56.50 63.90 0.00 0.00% 6 6 125.24%
LMT241018C00555000 10/16/2024 5:41 PM 555 55.95 54.10 61.20 5.19 10.22% 2 65 119.21%
LMT241018C00560000 10/16/2024 7:27 PM 560 52.19 49.10 56.40 3.99 8.28% 6 158 113.60%
LMT241018C00562500 10/1/2024 3:49 PM 562.5 47.22 46.30 54.10 0.00 0.00% 1 1 111.69%
LMT241018C00565000 10/16/2024 7:51 PM 565 47.45 45.10 50.10 6.64 16.27% 3 302 91.89%
LMT241018C00567500 9/27/2024 7:00 PM 567.5 21.00 41.40 48.20 0.00 0.00% 3 0 94.84%
LMT241018C00570000 10/16/2024 6:49 PM 570 43.15 40.10 46.00 5.73 15.31% 57 227 50.44%
LMT241018C00572500 10/11/2024 2:28 PM 572.5 29.90 36.30 43.80 0.00 0.00% 4 5 93.02%
LMT241018C00575000 10/16/2024 7:54 PM 575 37.60 35.40 40.20 7.60 25.33% 4 2,639 78.37%
LMT241018C00577500 10/15/2024 1:30 PM 577.5 36.50 32.50 37.50 0.00 0.00% 3 64 72.58%
LMT241018C00580000 10/16/2024 7:51 PM 580 33.15 30.10 36.50 7.10 27.26% 21 947 82.72%
LMT241018C00582500 10/16/2024 4:33 PM 582.5 28.22 26.40 33.40 7.62 36.99% 1 39 73.49%
LMT241018C00585000 10/16/2024 4:32 PM 585 26.02 26.30 29.90 5.32 25.70% 4 90 60.43%
LMT241018C00590000 10/16/2024 6:59 PM 590 22.00 22.30 24.20 5.80 35.80% 13 298 46.07%
LMT241018C00592500 10/11/2024 3:31 PM 592.5 11.76 16.90 23.70 0.00 0.00% - 15 59.38%
LMT241018C00595000 10/16/2024 1:41 PM 595 10.46 16.80 20.50 -0.84 -7.43% 1 255 49.79%
LMT241018C00597500 10/16/2024 6:23 PM 597.5 15.00 12.50 17.90 5.50 57.89% 1 6 44.80%
LMT241018C00600000 10/16/2024 6:23 PM 600 12.64 10.00 15.50 4.86 62.47% 27 257 41.20%
LMT241018C00602500 10/16/2024 7:39 PM 602.5 10.40 9.00 13.80 -0.60 -5.45% 34 56 41.99%
LMT241018C00605000 10/16/2024 7:58 PM 605 9.00 8.10 9.30 4.80 114.29% 41 339 23.90%
LMT241018C00607500 10/16/2024 6:23 PM 607.5 6.59 6.50 7.30 3.09 88.29% 25 112 22.73%
LMT241018C00610000 10/16/2024 7:57 PM 610 5.40 4.90 5.70 0.40 8.00% 103 394 22.88%
LMT241018C00612500 10/16/2024 7:58 PM 612.5 3.52 2.15 4.10 1.92 120.00% 56 112 21.74%
LMT241018C00615000 10/16/2024 7:59 PM 615 2.60 2.50 2.70 1.30 100.00% 126 1,050 20.31%
LMT241018C00617500 10/16/2024 7:55 PM 617.5 1.69 1.45 3.40 0.29 20.71% 52 153 29.82%
LMT241018C00620000 10/16/2024 7:59 PM 620 1.10 0.65 1.20 0.45 69.23% 66 481 20.56%
LMT241018C00625000 10/16/2024 7:59 PM 625 0.55 0.30 0.60 0.19 52.78% 23 289 22.49%
LMT241018C00630000 10/16/2024 7:58 PM 630 0.35 0.25 0.35 0.10 40.00% 9 588 25.12%
LMT241018C00635000 10/16/2024 7:51 PM 635 0.15 0.15 0.20 0.00 0.00% 23 214 27.30%
LMT241018C00640000 10/15/2024 2:37 PM 640 0.15 0.00 0.40 0.00 0.00% 3 197 36.72%
LMT241018C00645000 10/15/2024 1:47 PM 645 0.45 0.00 2.55 0.00 0.00% 14 266 54.98%
LMT241018C00650000 10/16/2024 7:53 PM 650 0.05 0.00 0.10 -0.12 -70.59% 27 1,177 37.11%
LMT241018C00655000 10/16/2024 5:08 PM 655 0.15 0.00 0.05 0.03 25.00% 1 29 37.70%
LMT241018C00660000 10/15/2024 7:33 PM 660 0.13 0.00 0.05 0.00 0.00% 10 131 41.41%
LMT241018C00665000 10/14/2024 2:08 PM 665 0.10 0.00 0.05 0.00 0.00% 3 47 45.12%
LMT241018C00670000 10/14/2024 2:31 PM 670 0.06 0.00 0.05 0.00 0.00% 2 45 48.63%
LMT241018C00675000 10/15/2024 5:46 PM 675 0.05 0.00 1.55 0.00 0.00% 1 78 79.05%
LMT241018C00680000 10/14/2024 2:14 PM 680 0.05 0.00 0.05 0.00 0.00% 2 17 51.56%
LMT241018C00685000 10/15/2024 1:30 PM 685 0.03 0.00 1.30 0.00 0.00% 2 21 85.55%
LMT241018C00690000 10/14/2024 1:36 PM 690 0.05 0.00 0.05 0.00 0.00% 1 17 58.20%
LMT241018C00695000 10/14/2024 1:36 PM 695 0.05 - 1.50 0.00 0.00% 1 9 111.62%
LMT241018C00700000 10/14/2024 1:36 PM 700 0.05 - 1.50 0.00 0.00% 1 11 116.48%
LMT241018C00705000 10/14/2024 1:36 PM 705 0.05 - 1.50 0.00 0.00% 1 42 121.24%
LMT241018C00715000 10/3/2024 2:38 PM 715 0.50 0.00 1.50 0.00 0.00% - 4 114.16%
LMT241018C00725000 10/8/2024 6:14 PM 725 0.05 0.00 0.05 0.00 0.00% 10 20 79.69%
LMT241018C00740000 9/25/2024 3:34 PM 740 0.05 0.00 1.70 0.00 0.00% - 10 137.35%
LMT241018C00745000 9/25/2024 2:47 PM 745 0.05 0.00 1.50 0.00 0.00% - 10 138.33%
LMT241018C00750000 10/8/2024 1:30 PM 750 0.30 0.00 0.45 0.00 0.00% 2 32 119.14%
LMT241018C00755000 10/1/2024 3:23 PM 755 0.50 0.00 1.70 0.00 0.00% 1 42 149.12%
LMT241018C00765000 10/14/2024 1:30 PM 765 0.10 0.00 0.10 0.00 0.00% 1 108 108.98%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LMT241018P00360000 9/23/2024 1:32 PM 360 0.05 0.00 0.05 0.00 0.00% 6 86 234.38%
LMT241018P00365000 9/23/2024 1:32 PM 365 0.05 0.00 0.10 0.00 0.00% 1 114 243.75%
LMT241018P00370000 9/20/2024 3:21 PM 370 0.05 0.00 0.10 0.00 0.00% 136 162 237.50%
LMT241018P00375000 9/20/2024 3:21 PM 375 0.06 0.00 1.50 0.00 0.00% 10 12 317.77%
LMT241018P00380000 9/23/2024 4:12 PM 380 0.05 0.00 0.20 0.00 0.00% - 11 241.80%
LMT241018P00385000 9/23/2024 6:27 PM 385 0.05 0.00 1.50 0.00 0.00% - 35 302.64%
LMT241018P00390000 9/23/2024 7:29 PM 390 0.05 0.00 1.50 0.00 0.00% - 1 295.12%
LMT241018P00400000 8/28/2024 3:43 PM 400 0.10 0.00 0.45 0.00 0.00% 1 1 238.48%
LMT241018P00420000 9/24/2024 4:28 PM 420 0.15 0.00 1.50 0.00 0.00% - 22 252.15%
LMT241018P00425000 9/24/2024 4:28 PM 425 0.14 0.00 1.50 0.00 0.00% - 2 245.22%
LMT241018P00430000 9/30/2024 1:58 PM 430 0.05 0.00 1.50 0.00 0.00% - 10 238.38%
LMT241018P00435000 9/30/2024 1:58 PM 435 0.05 0.00 1.70 0.00 0.00% 10 15 236.23%
LMT241018P00440000 9/30/2024 2:01 PM 440 0.05 0.00 1.50 0.00 0.00% - 20 224.81%
LMT241018P00450000 9/17/2024 7:42 PM 450 0.30 0.00 1.50 0.00 0.00% - 11 211.52%
LMT241018P00465000 10/8/2024 1:36 PM 465 0.02 0.00 1.70 0.00 0.00% 1 25 196.09%
LMT241018P00470000 9/19/2024 5:11 PM 470 0.54 0.00 2.60 0.00 0.00% 1 2 204.44%
LMT241018P00475000 10/11/2024 7:08 PM 475 0.05 0.00 0.05 0.00 0.00% 1 39 118.75%
LMT241018P00485000 9/27/2024 7:35 PM 485 0.21 0.00 4.30 0.00 0.00% 2 7 204.00%
LMT241018P00490000 9/19/2024 7:51 PM 490 0.45 0.00 3.60 0.00 0.00% 4 6 189.36%
LMT241018P00495000 10/4/2024 7:26 PM 495 0.24 0.00 4.20 0.00 0.00% 2 38 188.55%
LMT241018P00500000 10/2/2024 2:28 PM 500 0.17 0.00 0.05 0.00 0.00% 1 69 96.09%
LMT241018P00505000 10/8/2024 2:28 PM 505 0.05 0.00 2.60 0.00 0.00% 1 130 157.37%
LMT241018P00510000 10/1/2024 7:52 PM 510 0.31 0.00 0.05 0.00 0.00% 4 30 87.50%
LMT241018P00515000 9/27/2024 7:34 PM 515 0.45 0.00 2.60 0.00 0.00% 1 16 144.24%
LMT241018P00520000 10/15/2024 1:35 PM 520 0.08 0.00 0.15 0.00 0.00% 2 257 88.87%
LMT241018P00525000 10/15/2024 6:54 PM 525 0.02 0.00 0.05 0.00 0.00% 1 396 75.00%
LMT241018P00530000 10/15/2024 1:54 PM 530 0.05 0.00 1.70 0.00 0.00% 1 123 114.36%
LMT241018P00535000 10/15/2024 7:33 PM 535 0.06 0.00 1.50 0.00 0.00% 11 216 105.71%
LMT241018P00540000 10/14/2024 6:47 PM 540 0.07 0.00 0.20 0.00 0.00% 6 208 72.85%
LMT241018P00545000 10/15/2024 7:33 PM 545 0.04 0.00 1.50 0.00 0.00% 13 152 93.75%
LMT241018P00547500 10/8/2024 1:30 PM 547.5 0.25 0.00 1.50 0.00 0.00% 1 12 90.72%
LMT241018P00550000 10/15/2024 1:35 PM 550 0.16 0.00 0.45 0.00 0.00% 1 239 71.19%
LMT241018P00552500 10/3/2024 2:14 PM 552.5 0.62 0.00 1.50 0.00 0.00% 1 13 84.77%
LMT241018P00555000 10/14/2024 1:38 PM 555 0.05 0.00 1.50 0.00 0.00% 1 265 81.76%
LMT241018P00557500 10/14/2024 1:38 PM 557.5 0.05 0.00 1.50 0.00 0.00% 1 14 78.76%
LMT241018P00560000 10/16/2024 2:49 PM 560 0.05 0.00 0.05 -0.05 -50.00% 7 229 49.61%
LMT241018P00562500 10/14/2024 2:15 PM 562.5 0.05 0.00 1.30 0.00 0.00% 1 61 70.63%
LMT241018P00565000 10/16/2024 5:01 PM 565 1.09 0.00 0.50 1.04 2,080.00% 2 148 56.74%
LMT241018P00567500 10/14/2024 2:48 PM 567.5 0.07 0.00 1.50 0.00 0.00% 2 262 66.70%
LMT241018P00570000 10/15/2024 1:54 PM 570 0.05 0.00 2.30 0.00 0.00% 5 289 70.36%
LMT241018P00572500 10/15/2024 5:51 PM 572.5 0.05 0.00 1.50 0.00 0.00% 1 294 60.64%
LMT241018P00575000 10/16/2024 2:49 PM 575 0.05 0.00 3.90 -0.06 -54.55% 30 616 73.83%
LMT241018P00577500 10/14/2024 7:44 PM 577.5 0.09 0.00 0.50 0.00 0.00% 77 144 49.85%
LMT241018P00580000 10/16/2024 2:49 PM 580 0.09 0.00 0.90 -0.01 -10.00% 6 709 53.74%
LMT241018P00582500 10/16/2024 5:08 PM 582.5 0.02 0.00 0.05 -0.10 -83.33% 49 461 29.88%
LMT241018P00585000 10/16/2024 1:53 PM 585 0.17 0.00 1.50 0.04 30.77% 1 629 54.57%
LMT241018P00587500 10/16/2024 2:44 PM 587.5 0.15 0.00 1.40 -0.20 -57.14% 101 167 49.94%
LMT241018P00590000 10/16/2024 7:29 PM 590 1.01 0.05 1.40 0.54 114.89% 46 155 46.39%
LMT241018P00592500 10/14/2024 6:01 PM 592.5 0.51 0.10 2.00 0.00 0.00% 42 46 48.34%
LMT241018P00595000 10/16/2024 4:59 PM 595 1.11 0.05 0.85 0.26 30.59% 93 167 33.42%
LMT241018P00597500 10/16/2024 4:29 PM 597.5 0.33 0.15 0.30 -1.07 -76.43% 18 169 22.83%
LMT241018P00600000 10/16/2024 7:46 PM 600 0.40 0.25 0.40 -1.97 -83.12% 249 430 21.34%
LMT241018P00602500 10/16/2024 7:55 PM 602.5 0.55 0.00 0.80 -2.42 -81.48% 9 84 22.40%
LMT241018P00605000 10/16/2024 7:50 PM 605 0.90 0.65 0.95 -3.60 -80.00% 29 233 19.92%
LMT241018P00607500 10/16/2024 7:15 PM 607.5 1.50 1.10 1.50 -3.40 -69.39% 9 114 19.68%
LMT241018P00610000 10/16/2024 7:59 PM 610 2.20 0.85 2.30 -5.00 -69.44% 273 159 19.58%
LMT241018P00612500 10/16/2024 6:25 PM 612.5 3.40 1.55 4.70 -8.70 -71.90% 10 18 26.88%
LMT241018P00615000 10/16/2024 7:03 PM 615 5.70 4.10 7.10 -4.90 -46.23% 6 103 32.84%
LMT241018P00617500 10/10/2024 4:42 PM 617.5 18.60 3.10 8.40 0.00 0.00% - 1 31.75%
LMT241018P00625000 10/7/2024 7:13 PM 625 21.90 11.70 16.20 0.00 0.00% - 6 48.21%
LMT241018P00640000 10/8/2024 4:01 PM 640 34.20 24.20 30.60 0.00 0.00% - - 68.29%

Related Tickers