NYSE - Delayed Quote • USD
Lockheed Martin Corporation (LMT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00395000 | 4/24/2024 1:33 PM | 395 | 61.60 | 65.30 | 69.30 | 0.00 | 0.00% | 1 | 2 | 70.75% |
| LMT240503C00430000 | 4/22/2024 2:25 PM | 430 | 36.10 | 29.60 | 34.50 | 0.00 | 0.00% | 2 | 3 | 54.63% |
| LMT240503C00435000 | 4/22/2024 2:25 PM | 435 | 31.50 | 25.80 | 29.50 | 0.00 | 0.00% | 2 | 3 | 48.74% |
| LMT240503C00437500 | 4/23/2024 5:58 PM | 437.5 | 24.50 | 23.20 | 26.60 | 0.00 | 0.00% | 1 | 3 | 43.42% |
| LMT240503C00440000 | 4/22/2024 2:25 PM | 440 | 26.80 | 20.00 | 23.70 | 0.00 | 0.00% | 2 | 7 | 38.12% |
| LMT240503C00442500 | 4/26/2024 7:55 PM | 442.5 | 20.20 | 18.10 | 21.30 | -0.80 | -3.81% | 3 | 9 | 35.78% |
| LMT240503C00445000 | 4/23/2024 6:22 PM | 445 | 16.85 | 16.00 | 19.10 | 0.00 | 0.00% | 2 | 8 | 34.41% |
| LMT240503C00447500 | 4/23/2024 7:58 PM | 447.5 | 15.00 | 12.70 | 17.20 | 0.00 | 0.00% | 3 | 6 | 34.28% |
| LMT240503C00450000 | 4/26/2024 2:25 PM | 450 | 11.75 | 10.50 | 14.70 | -3.40 | -22.44% | 3 | 86 | 30.93% |
| LMT240503C00452500 | 4/24/2024 2:55 PM | 452.5 | 8.50 | 9.10 | 11.70 | 0.00 | 0.00% | 4 | 5 | 25.21% |
| LMT240503C00455000 | 4/26/2024 7:22 PM | 455 | 8.65 | 6.30 | 9.40 | -2.35 | -21.36% | 4 | 83 | 22.57% |
| LMT240503C00457500 | 4/26/2024 7:22 PM | 457.5 | 6.75 | 3.70 | 7.10 | -1.15 | -14.56% | 71 | 31 | 19.61% |
| LMT240503C00460000 | 4/26/2024 5:00 PM | 460 | 4.60 | 4.20 | 4.70 | -2.51 | -35.30% | 31 | 151 | 15.80% |
| LMT240503C00462500 | 4/26/2024 7:49 PM | 462.5 | 3.40 | 2.85 | 3.30 | -2.25 | -39.82% | 42 | 71 | 15.19% |
| LMT240503C00465000 | 4/26/2024 7:59 PM | 465 | 2.25 | 1.90 | 2.20 | -2.55 | -53.12% | 71 | 130 | 14.72% |
| LMT240503C00467500 | 4/26/2024 7:43 PM | 467.5 | 1.65 | 1.20 | 1.45 | -1.61 | -49.39% | 54 | 100 | 14.69% |
| LMT240503C00470000 | 4/26/2024 7:48 PM | 470 | 0.95 | 0.75 | 1.00 | -1.57 | -62.30% | 153 | 147 | 15.17% |
| LMT240503C00475000 | 4/26/2024 7:59 PM | 475 | 0.35 | 0.30 | 0.45 | -0.80 | -69.57% | 45 | 141 | 15.99% |
| LMT240503C00480000 | 4/26/2024 7:51 PM | 480 | 0.20 | 0.10 | 0.25 | -0.34 | -62.96% | 41 | 199 | 17.63% |
| LMT240503C00485000 | 4/26/2024 1:41 PM | 485 | 0.20 | 0.05 | 0.20 | -0.03 | -13.04% | 1 | 78 | 20.34% |
| LMT240503C00490000 | 4/26/2024 3:44 PM | 490 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 11 | 117 | 22.56% |
| LMT240503C00495000 | 4/25/2024 4:36 PM | 495 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 90 | 31.98% |
| LMT240503C00500000 | 4/26/2024 6:59 PM | 500 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 331 | 27.05% |
| LMT240503C00505000 | 4/26/2024 6:36 PM | 505 | 0.08 | 0.00 | 0.45 | -0.02 | -20.00% | 1 | 6 | 38.14% |
| LMT240503C00510000 | 4/26/2024 6:36 PM | 510 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 4 | 65 | 32.62% |
| LMT240503C00515000 | 4/25/2024 1:49 PM | 515 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 7 | 35.25% |
| LMT240503C00520000 | 4/26/2024 4:52 PM | 520 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 13 | 29 | 40.14% |
| LMT240503C00525000 | 4/16/2024 2:20 PM | 525 | 0.59 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 44.63% |
| LMT240503C00550000 | 4/19/2024 1:30 PM | 550 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 3 | 56.84% |
| LMT240503C00600000 | 4/22/2024 1:30 PM | 600 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 3 | 81.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00375000 | 4/9/2024 1:47 PM | 375 | 0.39 | 0.00 | 0.40 | 0.00 | 0.00% | - | 8 | 68.36% |
| LMT240503P00380000 | 4/18/2024 4:42 PM | 380 | 0.90 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 5 | 65.63% |
| LMT240503P00385000 | 4/16/2024 1:36 PM | 385 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 16 | 21 | 61.82% |
| LMT240503P00390000 | 4/18/2024 6:18 PM | 390 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 26 | 57.96% |
| LMT240503P00400000 | 4/4/2024 4:40 PM | 400 | 0.68 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 7 | 49.46% |
| LMT240503P00405000 | 4/23/2024 7:15 PM | 405 | 0.28 | 0.00 | 0.45 | 0.00 | 0.00% | 8 | 8 | 52.30% |
| LMT240503P00410000 | 4/25/2024 7:24 PM | 410 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 34.77% |
| LMT240503P00415000 | 4/24/2024 7:16 PM | 415 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 27 | 44.97% |
| LMT240503P00420000 | 4/24/2024 7:16 PM | 420 | 0.28 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 60 | 40.77% |
| LMT240503P00425000 | 4/26/2024 6:53 PM | 425 | 0.05 | 0.00 | 0.35 | -0.18 | -78.26% | 2 | 64 | 34.08% |
| LMT240503P00430000 | 4/25/2024 2:57 PM | 430 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 8 | 67 | 27.15% |
| LMT240503P00432500 | 4/22/2024 5:57 PM | 432.5 | 0.65 | 0.00 | 0.55 | 0.00 | 0.00% | 8 | 10 | 30.86% |
| LMT240503P00435000 | 4/26/2024 6:53 PM | 435 | 0.10 | 0.00 | 0.40 | -0.19 | -65.52% | 4 | 50 | 26.76% |
| LMT240503P00437500 | 4/26/2024 1:30 PM | 437.5 | 0.73 | 0.05 | 0.65 | 0.13 | 21.67% | 5 | 19 | 27.60% |
| LMT240503P00440000 | 4/26/2024 4:27 PM | 440 | 0.15 | 0.05 | 0.45 | -0.15 | -50.00% | 15 | 107 | 23.17% |
| LMT240503P00442500 | 4/26/2024 3:44 PM | 442.5 | 0.25 | 0.10 | 0.30 | -0.03 | -10.71% | 6 | 127 | 19.14% |
| LMT240503P00445000 | 4/26/2024 7:59 PM | 445 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 44 | 70 | 16.41% |
| LMT240503P00447500 | 4/26/2024 6:17 PM | 447.5 | 0.33 | 0.25 | 0.40 | -0.05 | -13.16% | 16 | 48 | 16.07% |
| LMT240503P00450000 | 4/26/2024 7:16 PM | 450 | 0.44 | 0.40 | 0.60 | -0.16 | -26.67% | 44 | 120 | 15.48% |
| LMT240503P00452500 | 4/26/2024 7:44 PM | 452.5 | 0.73 | 0.65 | 0.85 | -0.02 | -2.67% | 69 | 58 | 14.64% |
| LMT240503P00455000 | 4/26/2024 7:59 PM | 455 | 1.07 | 1.05 | 1.50 | -0.43 | -28.67% | 31 | 156 | 15.24% |
| LMT240503P00457500 | 4/26/2024 7:25 PM | 457.5 | 1.58 | 1.60 | 2.05 | 0.08 | 5.33% | 38 | 63 | 14.32% |
| LMT240503P00460000 | 4/26/2024 7:59 PM | 460 | 2.75 | 2.55 | 2.85 | 0.50 | 22.22% | 90 | 97 | 13.59% |
| LMT240503P00462500 | 4/26/2024 7:55 PM | 462.5 | 3.50 | 3.70 | 4.10 | 0.35 | 11.11% | 90 | 53 | 13.56% |
| LMT240503P00465000 | 4/26/2024 7:59 PM | 465 | 5.10 | 4.60 | 5.60 | 0.90 | 21.43% | 23 | 36 | 13.41% |
Related Tickers
RTX RTX Corporation
101.41
-0.29%
GD General Dynamics Corporation
284.41
-0.17%
NOC Northrop Grumman Corporation
480.45
-1.56%
BA The Boeing Company
167.22
+0.25%
GE General Electric Company
162.35
+0.68%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
TXT Textron Inc.
86.51
+1.90%
AVAV AeroVironment, Inc.
158.09
+1.57%
RHM.DE Rheinmetall AG
524.40
+2.22%