NYSE - Nasdaq Real Time Price USD

Lockheed Martin Corporation (LMT)

Compare
529.41 +3.66 (+0.70%)
At close: November 29 at 1:00 PM EST
526.55 +0.44 (+0.08%)
Pre-Market: 8:48 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LMT241206C00450000 11/22/2024 3:41 PM 450 91.81 0.00 0.00 0.00 0.00% 1 0 0.00%
LMT241206C00465000 11/14/2024 3:29 PM 465 83.50 0.00 0.00 0.00 0.00% - 0 0.00%
LMT241206C00480000 11/29/2024 4:53 PM 480 48.40 0.00 0.00 0.00 0.00% 5 0 0.00%
LMT241206C00490000 11/26/2024 2:41 PM 490 31.10 0.00 0.00 0.00 0.00% - 0 0.00%
LMT241206C00500000 11/29/2024 5:50 PM 500 28.10 0.00 0.00 0.00 0.00% 98 12 0.00%
LMT241206C00505000 11/25/2024 4:47 PM 505 13.95 0.00 0.00 0.00 0.00% - 0 0.00%
LMT241206C00510000 11/29/2024 4:53 PM 510 18.30 0.00 0.00 0.00 0.00% 70 1 0.00%
LMT241206C00512500 11/29/2024 3:10 PM 512.5 16.80 0.00 0.00 0.00 0.00% 1 1 0.00%
LMT241206C00515000 11/29/2024 4:53 PM 515 12.40 0.00 0.00 0.00 0.00% 10 1 0.00%
LMT241206C00517500 11/27/2024 3:13 PM 517.5 10.00 0.00 0.00 0.00 0.00% - 0 0.00%
LMT241206C00520000 11/29/2024 5:57 PM 520 9.00 0.00 0.00 0.00 0.00% 5 13 0.00%
LMT241206C00522500 11/29/2024 5:34 PM 522.5 5.92 0.00 0.00 0.00 0.00% 3 27 0.00%
LMT241206C00525000 11/29/2024 5:41 PM 525 4.65 0.00 0.00 0.00 0.00% 18 101 0.00%
LMT241206C00527500 11/29/2024 5:55 PM 527.5 3.90 0.00 0.00 0.00 0.00% 34 37 0.00%
LMT241206C00530000 11/29/2024 5:59 PM 530 3.20 0.00 0.00 0.00 0.00% 61 223 0.39%
LMT241206C00532500 11/29/2024 4:06 PM 532.5 1.75 0.00 0.00 0.00 0.00% 4 25 1.56%
LMT241206C00535000 11/29/2024 5:52 PM 535 1.50 0.00 0.00 0.00 0.00% 33 104 1.56%
LMT241206C00537500 11/29/2024 5:52 PM 537.5 1.12 0.00 0.00 0.00 0.00% 15 29 3.13%
LMT241206C00540000 11/29/2024 5:59 PM 540 0.95 0.00 0.00 0.00 0.00% 21 144 3.13%
LMT241206C00542500 11/29/2024 5:56 PM 542.5 0.57 0.00 0.00 0.00 0.00% 26 65 6.25%
LMT241206C00545000 11/29/2024 4:22 PM 545 0.41 0.00 0.00 0.00 0.00% 6 92 6.25%
LMT241206C00547500 11/29/2024 4:07 PM 547.5 0.27 0.00 0.00 0.00 0.00% 6 24 6.25%
LMT241206C00550000 11/29/2024 5:41 PM 550 0.25 0.00 0.00 0.00 0.00% 13 78 6.25%
LMT241206C00552500 11/27/2024 6:17 PM 552.5 0.25 0.00 0.00 0.00 0.00% 6 14 6.25%
LMT241206C00555000 11/29/2024 5:47 PM 555 0.23 0.00 0.00 0.00 0.00% 12 78 6.25%
LMT241206C00557500 11/29/2024 5:59 PM 557.5 0.25 0.00 0.00 0.00 0.00% 48 58 12.50%
LMT241206C00560000 11/27/2024 8:46 PM 560 0.10 0.00 0.00 0.00 0.00% 5 63 12.50%
LMT241206C00565000 11/29/2024 4:10 PM 565 0.11 0.00 0.00 0.00 0.00% 2 88 12.50%
LMT241206C00570000 11/29/2024 5:47 PM 570 0.20 0.00 0.00 0.00 0.00% 11 124 12.50%
LMT241206C00575000 11/29/2024 5:25 PM 575 0.10 0.00 0.00 0.00 0.00% 1 39 12.50%
LMT241206C00580000 11/27/2024 4:40 PM 580 0.08 0.00 0.00 0.00 0.00% 13 80 12.50%
LMT241206C00585000 11/29/2024 3:53 PM 585 0.08 0.00 0.00 0.00 0.00% 1 33 12.50%
LMT241206C00590000 11/29/2024 3:54 PM 590 0.05 0.00 0.00 0.00 0.00% 1 29 25.00%
LMT241206C00595000 11/29/2024 3:54 PM 595 0.05 0.00 0.00 0.00 0.00% 1 138 25.00%
LMT241206C00600000 11/29/2024 4:43 PM 600 0.05 0.00 0.00 0.00 0.00% 9 134 25.00%
LMT241206C00605000 11/29/2024 3:55 PM 605 0.05 0.00 0.00 0.00 0.00% 1 6 25.00%
LMT241206C00610000 11/29/2024 3:55 PM 610 0.05 0.00 0.00 0.00 0.00% 1 15 25.00%
LMT241206C00615000 11/29/2024 3:56 PM 615 0.05 0.00 0.00 0.00 0.00% 1 12 25.00%
LMT241206C00620000 11/25/2024 8:25 PM 620 0.11 0.00 0.00 0.00 0.00% 1 15 25.00%
LMT241206C00625000 11/27/2024 2:40 PM 625 0.05 0.00 0.00 0.00 0.00% 10 43 25.00%
LMT241206C00630000 11/7/2024 7:40 PM 630 0.44 0.00 0.00 0.00 0.00% 4 1 25.00%
LMT241206C00635000 11/7/2024 7:40 PM 635 0.20 0.00 0.00 0.00 0.00% - 5 25.00%
LMT241206C00640000 11/7/2024 7:42 PM 640 0.44 0.00 0.00 0.00 0.00% 4 3 25.00%
LMT241206C00645000 11/7/2024 7:42 PM 645 0.25 0.00 0.00 0.00 0.00% - 1 25.00%
LMT241206C00650000 11/7/2024 7:48 PM 650 0.40 0.00 0.00 0.00 0.00% - 1 25.00%
LMT241206C00655000 11/7/2024 7:49 PM 655 0.35 0.00 0.00 0.00 0.00% 4 2 25.00%
LMT241206C00660000 11/7/2024 7:49 PM 660 0.40 0.00 0.00 0.00 0.00% 4 6 50.00%
LMT241206C00665000 11/7/2024 7:49 PM 665 0.33 0.00 0.00 0.00 0.00% 16 7 50.00%
LMT241206C00670000 11/19/2024 8:38 PM 670 0.10 0.00 0.00 0.00 0.00% 20 20 50.00%
LMT241206C00675000 11/7/2024 7:49 PM 675 0.30 0.00 0.00 0.00 0.00% 4 4 50.00%
LMT241206C00690000 11/7/2024 7:51 PM 690 0.10 0.00 0.00 0.00 0.00% - 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LMT241206P00360000 11/14/2024 4:01 PM 360 0.10 0.00 0.00 0.00 0.00% - 1 50.00%
LMT241206P00400000 11/29/2024 5:37 PM 400 0.05 0.00 0.00 0.00 0.00% 10 10 50.00%
LMT241206P00435000 11/12/2024 2:46 PM 435 0.15 0.00 0.00 0.00 0.00% 10 14 25.00%
LMT241206P00440000 11/7/2024 7:34 PM 440 0.49 0.00 0.00 0.00 0.00% 6 1 25.00%
LMT241206P00445000 11/25/2024 4:22 PM 445 0.10 0.00 0.00 0.00 0.00% 3 5 25.00%
LMT241206P00450000 11/26/2024 3:45 PM 450 0.30 0.00 0.00 0.00 0.00% 1 43 25.00%
LMT241206P00455000 11/7/2024 7:31 PM 455 0.65 0.00 0.00 0.00 0.00% 7 6 25.00%
LMT241206P00460000 11/7/2024 7:30 PM 460 0.59 0.00 0.00 0.00 0.00% 4 11 25.00%
LMT241206P00465000 11/27/2024 6:32 PM 465 0.07 0.00 0.00 0.00 0.00% 42 39 25.00%
LMT241206P00470000 11/27/2024 7:54 PM 470 0.25 0.00 0.00 0.00 0.00% 1 10 25.00%
LMT241206P00475000 11/25/2024 5:06 PM 475 0.53 0.00 0.00 0.00 0.00% 1 19 25.00%
LMT241206P00480000 11/26/2024 4:59 PM 480 0.31 0.00 0.00 0.00 0.00% 41 57 12.50%
LMT241206P00485000 11/27/2024 5:13 PM 485 0.21 0.00 0.00 0.00 0.00% 7 43 12.50%
LMT241206P00490000 11/29/2024 2:56 PM 490 0.30 0.00 0.00 0.00 0.00% 1 47 12.50%
LMT241206P00495000 11/29/2024 4:11 PM 495 0.30 0.00 0.00 0.00 0.00% 12 31 12.50%
LMT241206P00500000 11/29/2024 5:19 PM 500 0.37 0.00 0.00 0.00 0.00% 215 284 12.50%
LMT241206P00505000 11/29/2024 5:47 PM 505 0.67 0.00 0.00 0.00 0.00% 18 194 6.25%
LMT241206P00510000 11/29/2024 5:37 PM 510 0.90 0.00 0.00 0.00 0.00% 416 500 6.25%
LMT241206P00512500 11/29/2024 5:48 PM 512.5 1.25 0.00 0.00 0.00 0.00% 42 46 6.25%
LMT241206P00515000 11/29/2024 5:55 PM 515 1.60 0.00 0.00 0.00 0.00% 21 134 6.25%
LMT241206P00517500 11/29/2024 5:56 PM 517.5 2.00 0.00 0.00 0.00 0.00% 3 3 6.25%
LMT241206P00520000 11/29/2024 5:47 PM 520 2.81 0.00 0.00 0.00 0.00% 27 116 3.13%
LMT241206P00522500 11/29/2024 5:23 PM 522.5 3.71 0.00 0.00 0.00 0.00% 17 30 3.13%
LMT241206P00525000 11/29/2024 5:37 PM 525 4.90 0.00 0.00 0.00 0.00% 12 168 1.56%
LMT241206P00527500 11/29/2024 5:38 PM 527.5 6.05 0.00 0.00 0.00 0.00% 10 22 0.78%
LMT241206P00530000 11/29/2024 5:43 PM 530 8.10 0.00 0.00 0.00 0.00% 3 373 0.00%
LMT241206P00532500 11/26/2024 6:15 PM 532.5 14.45 0.00 0.00 0.00 0.00% 5 6 0.00%
LMT241206P00535000 11/29/2024 5:36 PM 535 12.15 0.00 0.00 0.00 0.00% 6 197 0.00%
LMT241206P00537500 11/26/2024 3:14 PM 537.5 18.40 0.00 0.00 0.00 0.00% 1 10 0.00%
LMT241206P00540000 11/29/2024 5:36 PM 540 15.85 0.00 0.00 0.00 0.00% 4 251 0.00%
LMT241206P00542500 11/29/2024 5:36 PM 542.5 20.37 0.00 0.00 0.00 0.00% 3 7 0.00%
LMT241206P00545000 11/25/2024 4:40 PM 545 28.56 0.00 0.00 0.00 0.00% 1 28 0.00%
LMT241206P00547500 11/29/2024 5:36 PM 547.5 24.44 0.00 0.00 0.00 0.00% 3 7 0.00%
LMT241206P00550000 11/27/2024 8:53 PM 550 27.50 0.00 0.00 0.00 0.00% 21 53 0.00%
LMT241206P00555000 11/27/2024 3:28 PM 555 31.84 0.00 0.00 0.00 0.00% 6 41 0.00%
LMT241206P00557500 11/25/2024 4:36 PM 557.5 40.70 0.00 0.00 0.00 0.00% - 1 0.00%
LMT241206P00560000 11/26/2024 7:13 PM 560 41.24 0.00 0.00 0.00 0.00% 4 24 0.00%
LMT241206P00565000 11/27/2024 5:53 PM 565 39.50 0.00 0.00 0.00 0.00% 1 13 0.00%
LMT241206P00570000 11/29/2024 3:28 PM 570 47.00 0.00 0.00 0.00 0.00% 1 13 0.00%
LMT241206P00575000 11/29/2024 5:03 PM 575 51.56 0.00 0.00 0.00 0.00% 2 7 0.00%
LMT241206P00580000 11/29/2024 4:03 PM 580 55.30 0.00 0.00 0.00 0.00% 5 11 0.00%
LMT241206P00585000 11/7/2024 3:45 PM 585 34.79 0.00 0.00 0.00 0.00% 1 2 0.00%
LMT241206P00595000 11/4/2024 3:52 PM 595 54.10 0.00 0.00 0.00 0.00% 1 0 0.00%
LMT241206P00610000 11/11/2024 3:28 PM 610 40.00 0.00 0.00 0.00 0.00% 10 11 0.00%

Related Tickers

NOC Northrop Grumman Corporation
489.65
+0.12%
 
RTX RTX Corporation
121.83
+1.24%
 
BA The Boeing Company
155.44
+1.99%
 
GD General Dynamics Corporation
284.01
+0.60%
 
GE GE Aerospace
182.16
+0.86%
 
RKLB Rocket Lab USA, Inc.
27.28
+6.27%
 
ACHR Archer Aviation Inc.
9.57
+18.44%
 
LHX L3Harris Technologies, Inc.
246.25
+0.38%
 
AVAV AeroVironment, Inc.
194.50
+1.90%
 
AXON Axon Enterprise, Inc.
646.96
+1.89%