NYSE - Delayed Quote • USD
Lockheed Martin Corporation (LMT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 3/18/2024 7:11 PM | 390 | 47.19 | 63.80 | 69.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| LMT240426C00395000 | 4/16/2024 4:37 PM | 395 | 63.09 | 65.50 | 74.00 | 0.00 | 0.00% | 1 | 0 | 70.65% |
| LMT240426C00400000 | 4/10/2024 2:28 PM | 400 | 47.05 | 60.60 | 69.00 | 0.00 | 0.00% | - | 5 | 66.89% |
| LMT240426C00405000 | 4/15/2024 6:36 PM | 405 | 52.30 | 55.60 | 64.00 | 0.00 | 0.00% | 2 | 2 | 62.35% |
| LMT240426C00410000 | 4/19/2024 7:30 PM | 410 | 54.76 | 50.70 | 59.00 | 17.29 | 46.14% | 10 | 10 | 58.50% |
| LMT240426C00420000 | 4/18/2024 2:57 PM | 420 | 39.00 | 41.70 | 48.40 | 0.00 | 0.00% | 5 | 1 | 51.59% |
| LMT240426C00425000 | 4/12/2024 7:00 PM | 425 | 29.00 | 36.80 | 43.90 | 0.00 | 0.00% | 9 | 8 | 74.38% |
| LMT240426C00430000 | 4/18/2024 5:17 PM | 430 | 31.80 | 33.30 | 39.00 | 4.80 | 17.78% | 1 | 14 | 51.00% |
| LMT240426C00435000 | 4/19/2024 5:27 PM | 435 | 31.10 | 29.20 | 34.10 | 16.50 | 113.01% | 1 | 12 | 62.84% |
| LMT240426C00440000 | 4/18/2024 2:21 PM | 440 | 20.43 | 24.90 | 26.70 | 0.00 | 0.00% | 1 | 34 | 43.38% |
| LMT240426C00445000 | 4/19/2024 7:40 PM | 445 | 21.74 | 20.60 | 22.00 | 6.69 | 44.45% | 48 | 36 | 39.09% |
| LMT240426C00447500 | 4/19/2024 2:19 PM | 447.5 | 18.00 | 18.80 | 20.30 | 4.00 | 28.57% | 14 | 20 | 40.00% |
| LMT240426C00450000 | 4/19/2024 7:31 PM | 450 | 18.00 | 17.00 | 17.90 | 5.60 | 45.16% | 23 | 133 | 37.16% |
| LMT240426C00452500 | 4/19/2024 7:24 PM | 452.5 | 15.30 | 15.20 | 16.10 | 5.10 | 50.00% | 26 | 26 | 36.88% |
| LMT240426C00455000 | 4/19/2024 7:21 PM | 455 | 14.50 | 13.70 | 14.30 | 5.17 | 55.41% | 147 | 145 | 36.22% |
| LMT240426C00457500 | 4/19/2024 7:22 PM | 457.5 | 12.50 | 12.00 | 12.60 | 4.90 | 64.47% | 66 | 257 | 35.60% |
| LMT240426C00460000 | 4/19/2024 7:12 PM | 460 | 11.10 | 10.50 | 11.10 | 4.10 | 58.57% | 181 | 260 | 35.40% |
| LMT240426C00462500 | 4/19/2024 7:52 PM | 462.5 | 9.20 | 9.20 | 9.70 | 3.70 | 67.27% | 79 | 111 | 35.17% |
| LMT240426C00465000 | 4/19/2024 7:55 PM | 465 | 8.10 | 8.00 | 8.40 | 3.00 | 58.82% | 157 | 126 | 34.90% |
| LMT240426C00470000 | 4/19/2024 7:59 PM | 470 | 6.10 | 5.80 | 6.30 | 2.80 | 84.85% | 457 | 177 | 35.03% |
| LMT240426C00475000 | 4/19/2024 7:51 PM | 475 | 4.40 | 4.40 | 4.70 | 2.00 | 83.33% | 63 | 165 | 35.54% |
| LMT240426C00480000 | 4/19/2024 7:57 PM | 480 | 3.11 | 2.95 | 3.50 | 1.36 | 77.71% | 306 | 83 | 36.27% |
| LMT240426C00485000 | 4/19/2024 7:58 PM | 485 | 2.19 | 2.05 | 2.40 | 0.99 | 82.50% | 79 | 82 | 35.99% |
| LMT240426C00490000 | 4/19/2024 7:18 PM | 490 | 1.80 | 1.50 | 1.75 | 0.85 | 89.47% | 102 | 69 | 36.80% |
| LMT240426C00495000 | 4/19/2024 7:27 PM | 495 | 1.11 | 1.00 | 1.30 | 0.41 | 58.57% | 34 | 50 | 37.85% |
| LMT240426C00500000 | 4/19/2024 7:51 PM | 500 | 0.90 | 0.75 | 1.00 | 0.40 | 80.00% | 209 | 113 | 39.22% |
| LMT240426C00505000 | 4/19/2024 7:19 PM | 505 | 0.80 | 0.50 | 0.75 | 0.25 | 45.45% | 12 | 64 | 40.28% |
| LMT240426C00510000 | 4/19/2024 7:41 PM | 510 | 0.59 | 0.40 | 0.60 | 0.14 | 31.11% | 44 | 52 | 41.82% |
| LMT240426C00515000 | 4/16/2024 5:58 PM | 515 | 0.51 | 0.25 | 0.50 | 0.00 | 0.00% | 23 | 13 | 43.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00280000 | 3/14/2024 7:16 PM | 280 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 160.94% |
| LMT240426P00345000 | 4/11/2024 1:50 PM | 345 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 30 | 74.61% |
| LMT240426P00350000 | 4/11/2024 1:49 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 51 | 71.09% |
| LMT240426P00370000 | 4/10/2024 5:36 PM | 370 | 0.30 | 0.00 | 0.45 | 0.00 | 0.00% | - | 2 | 75.00% |
| LMT240426P00375000 | 3/18/2024 4:48 PM | 375 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 72.17% |
| LMT240426P00380000 | 4/18/2024 2:01 PM | 380 | 0.06 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 7 | 67.24% |
| LMT240426P00385000 | 4/16/2024 3:03 PM | 385 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 7 | 77.34% |
| LMT240426P00390000 | 4/18/2024 3:37 PM | 390 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 60.50% |
| LMT240426P00395000 | 4/19/2024 3:00 PM | 395 | 0.05 | 0.00 | 0.35 | -0.28 | -84.85% | 2 | 29 | 53.76% |
| LMT240426P00400000 | 4/19/2024 3:44 PM | 400 | 0.11 | 0.05 | 0.15 | -0.08 | -42.11% | 10 | 44 | 49.02% |
| LMT240426P00405000 | 4/19/2024 2:25 PM | 405 | 0.15 | 0.05 | 0.15 | -0.09 | -37.50% | 3 | 29 | 45.41% |
| LMT240426P00410000 | 4/19/2024 5:29 PM | 410 | 0.20 | 0.05 | 0.20 | -0.31 | -60.78% | 36 | 54 | 43.65% |
| LMT240426P00415000 | 4/19/2024 6:19 PM | 415 | 0.22 | 0.10 | 0.25 | -0.33 | -60.00% | 4 | 55 | 41.41% |
| LMT240426P00420000 | 4/19/2024 7:48 PM | 420 | 0.35 | 0.20 | 0.35 | -0.20 | -36.36% | 20 | 71 | 39.89% |
| LMT240426P00425000 | 4/19/2024 5:25 PM | 425 | 0.50 | 0.45 | 0.55 | -0.38 | -43.18% | 14 | 147 | 39.28% |
| LMT240426P00430000 | 4/19/2024 4:42 PM | 430 | 0.70 | 0.60 | 0.75 | -0.60 | -46.15% | 17 | 366 | 37.57% |
| LMT240426P00435000 | 4/19/2024 7:23 PM | 435 | 1.00 | 0.85 | 1.05 | -0.88 | -46.81% | 28 | 462 | 36.06% |
| LMT240426P00437500 | 4/19/2024 6:27 PM | 437.5 | 1.23 | 1.10 | 1.30 | -1.27 | -50.80% | 39 | 38 | 35.77% |
| LMT240426P00440000 | 4/19/2024 6:59 PM | 440 | 1.43 | 1.35 | 1.60 | -1.52 | -51.53% | 64 | 208 | 35.49% |
| LMT240426P00445000 | 4/19/2024 7:47 PM | 445 | 2.00 | 2.05 | 2.35 | -2.10 | -51.22% | 55 | 57 | 34.76% |
| LMT240426P00447500 | 4/19/2024 7:56 PM | 447.5 | 2.85 | 2.45 | 2.90 | -2.75 | -49.11% | 13 | 17 | 34.79% |
| LMT240426P00450000 | 4/19/2024 7:51 PM | 450 | 3.25 | 3.00 | 3.50 | -2.62 | -44.63% | 45 | 103 | 34.63% |
| LMT240426P00452500 | 4/19/2024 6:10 PM | 452.5 | 3.78 | 3.70 | 4.20 | -3.22 | -46.00% | 27 | 28 | 34.50% |
| LMT240426P00455000 | 4/19/2024 7:05 PM | 455 | 4.62 | 4.50 | 4.90 | -2.98 | -39.21% | 67 | 226 | 33.96% |
| LMT240426P00457500 | 4/19/2024 7:23 PM | 457.5 | 5.50 | 5.30 | 5.80 | -4.16 | -43.06% | 40 | 31 | 33.84% |
| LMT240426P00460000 | 4/19/2024 6:50 PM | 460 | 6.40 | 6.30 | 6.80 | -4.60 | -41.82% | 40 | 31 | 33.69% |
| LMT240426P00462500 | 4/19/2024 6:37 PM | 462.5 | 7.40 | 7.40 | 8.00 | -5.90 | -44.36% | 60 | 14 | 33.88% |
| LMT240426P00470000 | 4/19/2024 3:00 PM | 470 | 11.62 | 11.50 | 12.10 | -9.87 | -45.93% | 3 | 13 | 33.70% |
| LMT240426P00475000 | 4/10/2024 2:53 PM | 475 | 30.20 | 14.90 | 15.70 | 0.00 | 0.00% | - | 1 | 34.97% |
Related Tickers
RTX RTX Corporation
101.56
+0.84%
NOC Northrop Grumman Corporation
462.58
+2.23%
BA The Boeing Company
169.82
-0.24%
GD General Dynamics Corporation
288.62
+1.17%
GE General Electric Company
148.06
-3.19%
LHX L3Harris Technologies, Inc.
205.45
+1.67%
KTOS Kratos Defense & Security Solutions, Inc.
18.02
+2.33%
SPCE Virgin Galactic Holdings, Inc.
0.8561
-11.74%
RKLB Rocket Lab USA, Inc.
3.5500
0.00%
AVAV AeroVironment, Inc.
150.02
+2.26%