Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
387.720.00 (0.00%)
At close: 4:03PM EDT
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618C00180000 | 2021-03-29 10:37AM EDT | 180.00 | 185.50 | 187.00 | 197.00 | 0.00 | - | - | 1 | 0.00% |
| LMT210618C00195000 | 2020-07-09 4:55PM EDT | 195.00 | 187.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210618C00200000 | 2020-08-28 3:39PM EDT | 200.00 | 195.50 | 181.20 | 183.50 | 0.00 | - | 40 | 0 | 0.00% |
| LMT210618C00210000 | 2021-02-25 4:34PM EDT | 210.00 | 131.57 | 150.30 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210618C00215000 | 2020-11-27 1:47PM EDT | 215.00 | 159.78 | 136.00 | 139.30 | 0.00 | - | 24 | 0 | 0.00% |
| LMT210618C00220000 | 2021-02-25 4:33PM EDT | 220.00 | 121.66 | 140.50 | 150.30 | 0.00 | - | 4 | 0 | 0.00% |
| LMT210618C00225000 | 2020-11-27 1:47PM EDT | 225.00 | 149.86 | 126.70 | 128.90 | 0.00 | - | 51 | 0 | 0.00% |
| LMT210618C00230000 | 2021-03-03 1:06PM EDT | 230.00 | 114.00 | 137.00 | 146.10 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00240000 | 2021-02-25 4:34PM EDT | 240.00 | 101.57 | 124.80 | 130.50 | 0.00 | - | 6 | 0 | 0.00% |
| LMT210618C00245000 | 2021-05-27 3:27PM EDT | 245.00 | 139.90 | 138.40 | 147.00 | 0.00 | - | 25 | 1 | 265.80% |
| LMT210618C00250000 | 2021-05-27 3:51PM EDT | 250.00 | 137.00 | 133.40 | 141.90 | 0.00 | - | 130 | 0 | 254.79% |
| LMT210618C00255000 | 2020-11-27 1:10PM EDT | 255.00 | 119.22 | 97.20 | 100.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT210618C00260000 | 2021-03-04 1:25PM EDT | 260.00 | 82.82 | 108.00 | 114.20 | 0.00 | - | 1 | 1 | 0.00% |
| LMT210618C00265000 | 2021-02-22 2:38PM EDT | 265.00 | 77.10 | 88.50 | 95.70 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210618C00270000 | 2021-05-27 3:27PM EDT | 270.00 | 118.50 | 113.40 | 121.90 | 0.00 | - | 25 | 0 | 218.60% |
| LMT210618C00275000 | 2021-05-27 3:27PM EDT | 275.00 | 113.90 | 108.90 | 116.90 | 0.00 | - | 1 | 1 | 116.60% |
| LMT210618C00280000 | 2021-05-27 3:27PM EDT | 280.00 | 106.90 | 103.90 | 111.90 | 0.00 | - | 95 | 1 | 111.13% |
| LMT210618C00285000 | 2021-06-07 9:50AM EDT | 285.00 | 108.40 | 99.10 | 106.70 | 0.00 | - | 1 | 2 | 105.66% |
| LMT210618C00290000 | 2021-05-27 3:27PM EDT | 290.00 | 95.90 | 94.00 | 101.80 | 0.00 | - | 1 | 0 | 100.39% |
| LMT210618C00295000 | 2021-05-27 3:27PM EDT | 295.00 | 89.40 | 88.60 | 96.90 | 0.00 | - | 1 | 0 | 77.34% |
| LMT210618C00300000 | 2021-06-04 1:17PM EDT | 300.00 | 95.00 | 83.80 | 91.70 | 0.00 | - | 2 | 13 | 73.05% |
| LMT210618C00305000 | 2021-05-27 3:27PM EDT | 305.00 | 79.40 | 78.60 | 86.70 | 0.00 | - | 28 | 1 | 157.54% |
| LMT210618C00310000 | 2021-06-09 11:25AM EDT | 310.00 | 78.60 | 73.70 | 81.80 | 0.00 | - | 3 | 3 | 64.45% |
| LMT210618C00315000 | 2021-05-27 3:27PM EDT | 315.00 | 73.10 | 68.60 | 77.70 | 0.00 | - | 2 | 3 | 85.55% |
| LMT210618C00320000 | 2021-06-04 10:14AM EDT | 320.00 | 73.00 | 63.60 | 72.30 | 0.00 | - | 3 | 5 | 72.36% |
| LMT210618C00325000 | 2021-06-03 12:39PM EDT | 325.00 | 62.10 | 59.80 | 66.00 | 0.00 | - | 50 | 101 | 64.84% |
| LMT210618C00330000 | 2021-06-04 3:59PM EDT | 330.00 | 64.96 | 54.00 | 62.00 | 0.00 | - | 1 | 6 | 64.21% |
| LMT210618C00335000 | 2021-06-07 9:30AM EDT | 335.00 | 57.80 | 49.00 | 56.90 | 0.00 | - | 1 | 10 | 57.23% |
| LMT210618C00340000 | 2021-06-04 11:08AM EDT | 340.00 | 55.00 | 43.90 | 48.00 | 0.00 | - | 5 | 24 | 54.00% |
| LMT210618C00345000 | 2021-06-04 10:53AM EDT | 345.00 | 42.80 | 39.50 | 46.40 | -7.20 | -14.40% | 1 | 328 | 92.16% |
| LMT210618C00350000 | 2021-06-08 10:15AM EDT | 350.00 | 40.76 | 35.80 | 41.80 | 0.00 | - | 1 | 255 | 58.30% |
| LMT210618C00355000 | 2021-05-28 10:05AM EDT | 355.00 | 31.16 | 29.60 | 36.20 | 0.00 | - | 1 | 6 | 75.07% |
| LMT210618C00357500 | 2021-06-07 10:47AM EDT | 357.50 | 34.40 | 26.60 | 34.80 | 0.00 | - | - | 7 | 79.43% |
| LMT210618C00360000 | 2021-06-07 3:01PM EDT | 360.00 | 30.40 | 25.60 | 30.50 | 0.00 | - | 1 | 160 | 61.79% |
| LMT210618C00365000 | 2021-06-09 3:54PM EDT | 365.00 | 22.40 | 18.30 | 23.30 | 0.00 | - | 2 | 29 | 33.42% |
| LMT210618C00370000 | 2021-06-11 1:27PM EDT | 370.00 | 18.50 | 15.40 | 20.90 | +1.16 | +6.69% | 2 | 59 | 49.21% |
| LMT210618C00372500 | 2021-06-08 11:22AM EDT | 372.50 | 15.30 | 13.00 | 18.60 | 0.00 | - | 1 | 2 | 46.40% |
| LMT210618C00375000 | 2021-06-11 12:08PM EDT | 375.00 | 13.40 | 13.10 | 13.80 | -0.10 | -0.74% | 8 | 682 | 26.18% |
| LMT210618C00377500 | 2021-06-04 9:40AM EDT | 377.50 | 14.10 | 10.50 | 11.30 | 0.00 | - | 1 | 5 | 22.68% |
| LMT210618C00380000 | 2021-06-11 2:54PM EDT | 380.00 | 8.50 | 8.50 | 9.00 | +0.10 | +1.19% | 13 | 1,538 | 20.44% |
| LMT210618C00382500 | 2021-06-11 2:41PM EDT | 382.50 | 6.18 | 6.40 | 6.80 | -1.82 | -22.75% | 4 | 69 | 18.30% |
| LMT210618C00385000 | 2021-06-11 2:38PM EDT | 385.00 | 4.46 | 4.70 | 4.90 | -1.23 | -21.62% | 38 | 1,118 | 17.03% |
| LMT210618C00387500 | 2021-06-11 2:52PM EDT | 387.50 | 2.95 | 3.10 | 3.50 | -0.75 | -20.27% | 79 | 128 | 17.09% |
| LMT210618C00390000 | 2021-06-11 3:56PM EDT | 390.00 | 2.05 | 2.00 | 2.20 | -0.35 | -14.58% | 150 | 1,598 | 16.15% |
| LMT210618C00392500 | 2021-06-11 3:54PM EDT | 392.50 | 1.17 | 1.15 | 1.35 | -0.43 | -26.88% | 68 | 186 | 15.97% |
| LMT210618C00395000 | 2021-06-11 3:52PM EDT | 395.00 | 0.75 | 0.65 | 0.80 | -0.30 | -28.57% | 297 | 1,059 | 16.03% |
| LMT210618C00397500 | 2021-06-11 3:40PM EDT | 397.50 | 0.49 | 0.40 | 0.55 | -0.30 | -37.97% | 13 | 92 | 17.10% |
| LMT210618C00400000 | 2021-06-11 3:51PM EDT | 400.00 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 228 | 2,756 | 17.75% |
| LMT210618C00402500 | 2021-06-11 11:37AM EDT | 402.50 | 0.24 | 0.20 | 0.30 | -0.05 | -17.24% | 31 | 44 | 19.63% |
| LMT210618C00405000 | 2021-06-11 3:51PM EDT | 405.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 8 | 536 | 20.31% |
| LMT210618C00407500 | 2021-06-10 12:59PM EDT | 407.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 391 | 22.56% |
| LMT210618C00410000 | 2021-06-11 2:55PM EDT | 410.00 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 35 | 838 | 23.54% |
| LMT210618C00415000 | 2021-06-11 11:37AM EDT | 415.00 | 0.08 | 0.05 | 0.40 | -0.52 | -86.67% | 2 | 318 | 33.20% |
| LMT210618C00420000 | 2021-06-11 3:36PM EDT | 420.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 23 | 569 | 29.69% |
| LMT210618C00425000 | 2021-06-07 9:36AM EDT | 425.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 178 | 45.75% |
| LMT210618C00430000 | 2021-06-08 9:38AM EDT | 430.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 910 | 50.22% |
| LMT210618C00435000 | 2021-06-11 2:41PM EDT | 435.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 1 | 717 | 50.44% |
| LMT210618C00440000 | 2021-05-20 3:05PM EDT | 440.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | 20 | 242 | 54.44% |
| LMT210618C00445000 | 2021-06-07 1:02PM EDT | 445.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 200 | 55.57% |
| LMT210618C00450000 | 2021-06-04 10:23AM EDT | 450.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 200 | 59.28% |
| LMT210618C00455000 | 2021-06-08 9:30AM EDT | 455.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 697 | 62.89% |
| LMT210618C00460000 | 2021-06-01 11:14AM EDT | 460.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 43 | 66.46% |
| LMT210618C00465000 | 2021-03-12 1:36PM EDT | 465.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 63 | 88.67% |
| LMT210618C00470000 | 2021-05-03 12:03PM EDT | 470.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 90 | 73.34% |
| LMT210618C00475000 | 2021-05-25 3:47PM EDT | 475.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 42 | 130 | 71.00% |
| LMT210618C00480000 | 2021-05-20 2:08PM EDT | 480.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 21 | 69 | 79.98% |
| LMT210618C00485000 | 2021-05-20 12:29PM EDT | 485.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 68 | 83.20% |
| LMT210618C00490000 | 2020-12-24 1:07PM EDT | 490.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 2 | 55 | 107.96% |
| LMT210618C00495000 | 2021-01-27 11:47AM EDT | 495.00 | 0.38 | 0.00 | 4.50 | 0.00 | - | 1 | 24 | 129.25% |
| LMT210618C00500000 | 2021-05-20 3:06PM EDT | 500.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 206 | 77.73% |
| LMT210618C00505000 | 2021-05-20 9:30AM EDT | 505.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 95.61% |
| LMT210618C00520000 | 2021-05-06 11:57AM EDT | 520.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 60 | 112.50% |
| LMT210618C00525000 | 2021-04-14 12:06PM EDT | 525.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 107.32% |
| LMT210618C00530000 | 2021-04-13 2:33PM EDT | 530.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 7 | 7 | 110.16% |
| LMT210618C00540000 | 2021-05-21 10:04AM EDT | 540.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 96 | 115.63% |
| LMT210618C00560000 | 2021-06-07 9:49AM EDT | 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 297 | 96.88% |
| LMT210618C00580000 | 2021-03-17 12:48PM EDT | 580.00 | 0.42 | 0.00 | 4.40 | 0.00 | - | 3 | 149 | 187.48% |
| LMT210618C00600000 | 2021-05-13 11:55AM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 112.50% |
| LMT210618C00620000 | 2021-02-16 2:13PM EDT | 620.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 209.91% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618P00140000 | 2021-06-01 3:45PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 464 | 277.34% |
| LMT210618P00150000 | 2021-04-20 2:30PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 107 | 243.75% |
| LMT210618P00155000 | 2021-02-18 3:18PM EDT | 155.00 | 0.25 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 495.36% |
| LMT210618P00160000 | 2021-04-21 3:45PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 252.34% |
| LMT210618P00165000 | 2021-02-11 3:53PM EDT | 165.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 20 | 0 | 389.55% |
| LMT210618P00170000 | 2021-03-08 10:59AM EDT | 170.00 | 0.26 | 0.05 | 4.40 | 0.00 | - | 1 | 81 | 378.22% |
| LMT210618P00175000 | 2021-03-04 12:57PM EDT | 175.00 | 0.81 | 0.00 | 4.40 | 0.00 | - | 10 | 2 | 365.53% |
| LMT210618P00180000 | 2021-01-05 10:31AM EDT | 180.00 | 1.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 335.16% |
| LMT210618P00185000 | 2020-10-21 1:17PM EDT | 185.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | 1 | 56 | 315.92% |
| LMT210618P00190000 | 2021-05-20 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 96 | 211 | 197.66% |
| LMT210618P00195000 | 2020-07-09 4:55PM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT210618P00200000 | 2021-05-24 9:50AM EDT | 200.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 1 | 91 | 225.39% |
| LMT210618P00205000 | 2021-01-27 12:56PM EDT | 205.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 3 | 13 | 304.88% |
| LMT210618P00210000 | 2021-02-22 11:41AM EDT | 210.00 | 0.66 | 0.25 | 1.00 | 0.00 | - | 3 | 8 | 233.20% |
| LMT210618P00215000 | 2020-08-11 11:25AM EDT | 215.00 | 1.50 | 0.20 | 3.50 | 0.00 | - | 4 | 6 | 271.68% |
| LMT210618P00220000 | 2021-01-29 12:37PM EDT | 220.00 | 2.15 | 0.00 | 4.90 | 0.00 | - | 15 | 17 | 278.03% |
| LMT210618P00225000 | 2021-03-12 11:21AM EDT | 225.00 | 0.63 | 0.20 | 0.95 | 0.00 | - | 2 | 12 | 206.93% |
| LMT210618P00230000 | 2021-05-24 1:28PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 139.06% |
| LMT210618P00235000 | 2021-05-24 10:08AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 110 | 132.81% |
| LMT210618P00240000 | 2021-06-01 3:57PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 128.13% |
| LMT210618P00245000 | 2021-05-28 1:55PM EDT | 245.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 81 | 155.66% |
| LMT210618P00250000 | 2021-06-01 10:14AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 316 | 125.78% |
| LMT210618P00255000 | 2021-05-21 3:09PM EDT | 255.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 120.70% |
| LMT210618P00260000 | 2021-06-02 3:03PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 362 | 107.81% |
| LMT210618P00265000 | 2021-06-08 11:48AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 186 | 103.13% |
| LMT210618P00270000 | 2021-06-02 10:01AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 413 | 98.44% |
| LMT210618P00275000 | 2021-06-01 2:16PM EDT | 275.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 125.00% |
| LMT210618P00280000 | 2021-06-07 3:21PM EDT | 280.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 538 | 117.77% |
| LMT210618P00285000 | 2021-05-20 2:42PM EDT | 285.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 225 | 98.24% |
| LMT210618P00290000 | 2021-06-10 12:21PM EDT | 290.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 445 | 107.91% |
| LMT210618P00295000 | 2021-05-04 12:17PM EDT | 295.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 344 | 102.34% |
| LMT210618P00300000 | 2021-06-11 12:11PM EDT | 300.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 804 | 71.88% |
| LMT210618P00305000 | 2021-06-09 12:40PM EDT | 305.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 120 | 327 | 91.41% |
| LMT210618P00310000 | 2021-06-11 11:47AM EDT | 310.00 | 0.04 | 0.00 | 0.60 | -0.01 | -20.00% | 1 | 523 | 86.04% |
| LMT210618P00315000 | 2021-06-07 12:18PM EDT | 315.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 887 | 63.67% |
| LMT210618P00320000 | 2021-06-08 9:55AM EDT | 320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 13 | 755 | 64.45% |
| LMT210618P00325000 | 2021-06-09 3:20PM EDT | 325.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 410 | 70.17% |
| LMT210618P00330000 | 2021-06-07 2:02PM EDT | 330.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 804 | 64.94% |
| LMT210618P00335000 | 2021-06-08 3:26PM EDT | 335.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 189 | 59.77% |
| LMT210618P00340000 | 2021-06-09 10:09AM EDT | 340.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 938 | 46.19% |
| LMT210618P00345000 | 2021-06-10 2:49PM EDT | 345.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 460 | 44.24% |
| LMT210618P00350000 | 2021-06-11 2:28PM EDT | 350.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 65 | 830 | 42.97% |
| LMT210618P00355000 | 2021-06-09 3:57PM EDT | 355.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 2 | 447 | 37.94% |
| LMT210618P00357500 | 2021-06-09 11:13AM EDT | 357.50 | 0.55 | 0.05 | 0.45 | 0.00 | - | 10 | 29 | 39.77% |
| LMT210618P00360000 | 2021-06-11 1:51PM EDT | 360.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 3 | 842 | 34.08% |
| LMT210618P00362500 | 2021-06-11 3:18PM EDT | 362.50 | 0.27 | 0.15 | 0.45 | -0.58 | -68.24% | 1 | 5 | 34.28% |
| LMT210618P00365000 | 2021-06-11 3:38PM EDT | 365.00 | 0.31 | 0.20 | 0.35 | -0.13 | -29.55% | 5 | 426 | 29.81% |
| LMT210618P00367500 | 2021-06-04 11:24AM EDT | 367.50 | 0.70 | 0.25 | 0.50 | 0.00 | - | 1 | 143 | 29.42% |
| LMT210618P00370000 | 2021-06-11 3:53PM EDT | 370.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 5 | 908 | 25.88% |
| LMT210618P00372500 | 2021-06-11 3:51PM EDT | 372.50 | 0.42 | 0.35 | 0.50 | -0.13 | -23.64% | 37 | 88 | 23.63% |
| LMT210618P00375000 | 2021-06-11 3:47PM EDT | 375.00 | 0.56 | 0.50 | 0.60 | -0.14 | -20.00% | 37 | 709 | 21.73% |
| LMT210618P00377500 | 2021-06-11 3:51PM EDT | 377.50 | 0.66 | 0.55 | 0.75 | -0.39 | -37.14% | 6 | 177 | 19.96% |
| LMT210618P00380000 | 2021-06-11 3:50PM EDT | 380.00 | 0.90 | 0.90 | 1.05 | -0.47 | -34.31% | 55 | 839 | 18.82% |
| LMT210618P00382500 | 2021-06-11 3:31PM EDT | 382.50 | 1.25 | 1.20 | 1.45 | -0.55 | -30.56% | 29 | 160 | 17.52% |
| LMT210618P00385000 | 2021-06-11 3:49PM EDT | 385.00 | 1.90 | 1.90 | 2.10 | -0.32 | -14.41% | 33 | 873 | 16.61% |
| LMT210618P00387500 | 2021-06-11 1:45PM EDT | 387.50 | 3.08 | 2.85 | 3.10 | -0.71 | -18.73% | 15 | 54 | 16.19% |
| LMT210618P00390000 | 2021-06-11 2:21PM EDT | 390.00 | 4.60 | 4.00 | 4.40 | -0.55 | -10.68% | 28 | 475 | 15.74% |
| LMT210618P00392500 | 2021-06-11 3:29PM EDT | 392.50 | 6.60 | 5.70 | 6.10 | +0.23 | +3.61% | 8 | 26 | 15.78% |
| LMT210618P00395000 | 2021-06-11 3:55PM EDT | 395.00 | 7.88 | 7.10 | 9.30 | -0.72 | -8.37% | 19 | 171 | 24.02% |
| LMT210618P00397500 | 2021-06-11 2:56PM EDT | 397.50 | 9.92 | 9.40 | 10.40 | +0.32 | +3.33% | 4 | 38 | 17.76% |
| LMT210618P00400000 | 2021-06-10 12:22PM EDT | 400.00 | 12.70 | 10.30 | 12.70 | 0.00 | - | 1 | 98 | 18.60% |
| LMT210618P00402500 | 2021-06-11 2:56PM EDT | 402.50 | 15.11 | 12.00 | 18.10 | +5.51 | +57.40% | 1 | 1 | 43.59% |
| LMT210618P00405000 | 2021-06-11 11:34AM EDT | 405.00 | 18.40 | 14.80 | 20.40 | +1.90 | +11.52% | 10 | 48 | 46.00% |
| LMT210618P00410000 | 2021-06-10 12:21PM EDT | 410.00 | 22.55 | 19.70 | 24.70 | 0.00 | - | 2 | 20 | 47.95% |
| LMT210618P00415000 | 2020-08-17 12:02AM EDT | 415.00 | 52.00 | 48.00 | 51.60 | 0.00 | - | - | 1 | 168.23% |
| LMT210618P00420000 | 2021-05-10 1:57PM EDT | 420.00 | 27.80 | 30.10 | 35.80 | 0.00 | - | 5 | 4 | 68.73% |
| LMT210618P00430000 | 2021-05-20 11:09AM EDT | 430.00 | 46.58 | 38.30 | 45.50 | 0.00 | - | 1 | 1 | 78.34% |
| LMT210618P00435000 | 2020-07-09 4:55PM EDT | 435.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT210618P00440000 | 2021-06-04 10:37AM EDT | 440.00 | 47.40 | 49.20 | 55.40 | 0.00 | - | 1 | 21 | 88.50% |
| LMT210618P00500000 | 2020-10-26 2:26PM EDT | 500.00 | 140.80 | 125.10 | 132.60 | 0.00 | - | 2 | 3 | 247.14% |
| LMT210618P00540000 | 2020-11-06 4:49PM EDT | 540.00 | 184.00 | 176.10 | 180.60 | 0.00 | - | 2 | 12 | 344.12% |
| LMT210618P00600000 | 2020-12-14 4:25PM EDT | 600.00 | 243.30 | 253.80 | 260.80 | 0.00 | - | 1 | 3 | 503.78% |
| LMT210618P00620000 | 2021-03-01 11:01AM EDT | 620.00 | 285.10 | 246.60 | 256.50 | 0.00 | - | 1 | 8 | 369.02% |
© 2021 Verizon Media. All rights reserved.
