
Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
422.50 | 19.70 | 25.90 | 19.90 | 22.80 | 0.00 | 0.00 % | 0 | 6 | - |
425.00 | 18.30 | 24.50 | 18.80 | 21.40 | 0.00 | 0.00 % | 0 | 43 | - |
427.50 | 17.50 | 24.50 | 10.89 | 21.00 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 16.40 | 20.50 | 18.64 | 18.45 | 6.64 | 55.33 % | 7 | 40 | 2/25/2025 |
432.50 | 15.50 | 18.20 | 12.30 | 16.85 | 0.00 | 0.00 % | 0 | 46 | - |
435.00 | 12.30 | 15.30 | 14.77 | 13.80 | 2.87 | 24.12 % | 19 | 169 | 2/25/2025 |
437.50 | 7.40 | 12.50 | 6.70 | 9.95 | 0.00 | 0.00 % | 0 | 47 | - |
440.00 | 7.40 | 10.00 | 5.43 | 8.70 | 0.00 | 0.00 % | 0 | 99 | - |
442.50 | 5.90 | 8.80 | 7.00 | 7.35 | 2.90 | 70.73 % | 1 | 520 | 2/25/2025 |
445.00 | 6.20 | 7.10 | 5.48 | 6.65 | 2.18 | 66.06 % | 157 | 210 | 2/25/2025 |
447.50 | 4.70 | 5.60 | 4.45 | 5.15 | 2.45 | 122.50 % | 37 | 132 | 2/25/2025 |
450.00 | 2.95 | 4.20 | 3.20 | 3.575 | 1.40 | 77.78 % | 1 | 669 | 2/25/2025 |
452.50 | 2.35 | 3.00 | 2.80 | 2.675 | 1.45 | 107.41 % | 119 | 169 | 2/25/2025 |
455.00 | 1.70 | 2.20 | 1.75 | 1.95 | 0.86 | 96.63 % | 283 | 267 | 2/25/2025 |
457.50 | 1.15 | 1.75 | 0.66 | 1.45 | 0.00 | 0.00 % | 0 | 96 | - |
460.00 | 0.85 | 1.60 | 0.45 | 1.225 | 0.00 | 0.00 % | 0 | 244 | - |
462.50 | 0.65 | 1.05 | 0.60 | 0.85 | 0.20 | 50.00 % | 1 | 22 | 2/25/2025 |
465.00 | 0.40 | 0.55 | 0.50 | 0.475 | 0.11 | 28.21 % | 35 | 65 | 2/25/2025 |
467.50 | 0.20 | 0.45 | 0.35 | 0.325 | 0.10 | 40.00 % | 1 | 32 | 2/25/2025 |
470.00 | 0.32 | 0.85 | 0.32 | 0.585 | 0.00 | 0.00 % | 0 | 72 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
422.50 | 0.10 | 0.95 | 0.21 | 0.525 | -0.29 | -58.00 % | 11 | 106 | 2/25/2025 |
425.00 | 0.50 | 0.75 | 1.20 | 0.625 | 0.00 | 0.00 % | 0 | 124 | - |
427.50 | 0.40 | 0.95 | 1.35 | 0.675 | 0.00 | 0.00 % | 0 | 75 | - |
430.00 | 0.85 | 1.25 | 1.95 | 1.05 | 0.00 | 0.00 % | 0 | 126 | - |
432.50 | 1.15 | 2.30 | 2.55 | 1.725 | 0.00 | 0.00 % | 0 | 55 | - |
435.00 | 0.40 | 1.05 | 1.00 | 0.725 | -2.52 | -71.59 % | 38 | 204 | 2/25/2025 |
437.50 | 1.90 | 3.40 | 3.60 | 2.65 | 0.00 | 0.00 % | 0 | 56 | - |
440.00 | 2.40 | 4.50 | 4.90 | 3.45 | 0.00 | 0.00 % | 0 | 299 | - |
442.50 | 3.20 | 7.10 | 4.50 | 5.15 | 0.00 | 0.00 % | 0 | 30 | - |
445.00 | 2.75 | 3.80 | 3.06 | 3.275 | -4.84 | -61.27 % | 65 | 79 | 2/25/2025 |
447.50 | 4.80 | 8.60 | 6.50 | 6.70 | 0.00 | 0.00 % | 0 | 8 | - |
450.00 | 6.70 | 11.30 | 11.62 | 9.00 | 0.00 | 0.00 % | 0 | 70 | - |
452.50 | 6.10 | 8.70 | 5.90 | 7.40 | -6.30 | -51.64 % | 4 | 1 | 2/25/2025 |
455.00 | 9.90 | 15.00 | 9.50 | 12.45 | 0.00 | 0.00 % | 0 | 44 | - |
457.50 | 11.80 | 15.90 | 13.80 | 13.85 | 0.00 | 0.00 % | 0 | 1 | - |
460.00 | 13.90 | 19.40 | 17.10 | 16.65 | 0.00 | 0.00 % | 0 | 28 | - |
462.50 | 16.00 | 21.50 | 0.00 | 18.75 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 15.10 | 19.80 | 30.46 | 17.45 | 0.00 | 0.00 % | 0 | 1 | - |
467.50 | 19.90 | 26.70 | 0.00 | 23.30 | 0.00 | 0.00 % | 0 | 0 | - |
470.00 | 22.40 | 29.00 | 37.10 | 25.70 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.