
Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
425.00 | 22.50 | 26.50 | 24.90 | 24.50 | 6.10 | 32.45 % | 31 | 43 | 2/25/2025 |
427.50 | 17.50 | 24.50 | 10.89 | 21.00 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 13.80 | 19.10 | 12.00 | 16.45 | 0.00 | 0.00 % | 0 | 40 | - |
432.50 | 15.50 | 18.20 | 12.30 | 16.85 | 0.00 | 0.00 % | 0 | 46 | - |
435.00 | 10.40 | 13.90 | 11.90 | 12.15 | 0.00 | 0.00 % | 0 | 169 | - |
437.50 | 9.70 | 13.30 | 12.02 | 11.50 | 5.32 | 79.40 % | 3 | 47 | 2/25/2025 |
440.00 | 9.20 | 11.40 | 9.40 | 10.30 | 3.97 | 73.11 % | 53 | 99 | 2/25/2025 |
442.50 | 7.40 | 8.90 | 8.10 | 8.15 | 4.00 | 97.56 % | 105 | 520 | 2/25/2025 |
445.00 | 5.10 | 7.30 | 3.70 | 6.20 | 0.40 | 12.12 % | 1 | 210 | 2/25/2025 |
447.50 | 3.50 | 5.10 | 2.00 | 4.30 | 0.00 | 0.00 % | 0 | 132 | - |
450.00 | 2.95 | 4.20 | 3.20 | 3.575 | 1.40 | 77.78 % | 1 | 669 | 2/25/2025 |
452.50 | 2.05 | 3.20 | 2.00 | 2.625 | 0.65 | 48.15 % | 1 | 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 | 0.25 | 1.05 | 0.25 | 0.65 | 0.00 | 0.00 % | 0 | 32 | - |
470.00 | 0.20 | 0.40 | 0.15 | 0.30 | -0.17 | -53.12 % | 20 | 72 | 2/25/2025 |
472.50 | 0.05 | 1.40 | 0.25 | 0.725 | 0.00 | 0.00 % | 7 | 5 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
425.00 | 0.25 | 0.40 | 0.50 | 0.325 | -0.70 | -58.33 % | 17 | 124 | 2/25/2025 |
427.50 | 0.30 | 0.50 | 0.47 | 0.40 | -0.88 | -65.19 % | 5 | 75 | 2/25/2025 |
430.00 | 0.40 | 0.60 | 0.55 | 0.50 | -1.40 | -71.79 % | 44 | 126 | 2/25/2025 |
432.50 | 0.55 | 0.80 | 0.55 | 0.675 | -2.00 | -78.43 % | 2 | 55 | 2/25/2025 |
435.00 | 0.40 | 1.05 | 1.00 | 0.725 | -2.52 | -71.59 % | 38 | 204 | 2/25/2025 |
437.50 | 1.00 | 1.40 | 1.37 | 1.20 | -2.23 | -61.94 % | 95 | 56 | 2/25/2025 |
440.00 | 1.50 | 2.05 | 1.95 | 1.775 | -2.95 | -60.20 % | 52 | 299 | 2/25/2025 |
442.50 | 2.05 | 2.45 | 2.55 | 2.25 | -1.95 | -43.33 % | 11 | 30 | 2/25/2025 |
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 | 7.40 | 12.80 | 12.20 | 10.10 | 0.00 | 0.00 % | 0 | 1 | - |
455.00 | 5.10 | 10.90 | 9.50 | 8.00 | 0.00 | 0.00 % | 2 | 44 | 2/25/2025 |
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 | 17.10 | 24.00 | 30.46 | 20.55 | 0.00 | 0.00 % | 0 | 1 | - |
467.50 | 15.60 | 23.00 | 0.00 | 19.30 | 0.00 | 0.00 % | 0 | 0 | - |
470.00 | 22.40 | 29.00 | 37.10 | 25.70 | 0.00 | 0.00 % | 0 | 0 | - |
472.50 | 21.30 | 28.50 | 31.55 | 24.90 | 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.