Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116C00210000 | 2024-04-12 11:36AM EDT | 210.00 | 247.55 | 256.00 | 264.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT260116C00220000 | 2024-04-30 10:43AM EDT | 220.00 | 247.00 | 237.00 | 246.00 | 0.00 | - | - | 1 | 0.00% |
| LMT260116C00250000 | 2024-05-24 3:26PM EDT | 250.00 | 219.00 | 217.00 | 227.00 | 0.00 | - | 1 | 7 | 0.00% |
| LMT260116C00260000 | 2024-04-29 3:59PM EDT | 260.00 | 212.51 | 193.00 | 201.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT260116C00280000 | 2024-03-28 10:19AM EDT | 280.00 | 180.58 | 185.00 | 194.00 | 0.00 | - | 1 | 4 | 0.00% |
| LMT260116C00300000 | 2024-04-17 3:15PM EDT | 300.00 | 165.26 | 170.00 | 179.00 | 0.00 | - | 1 | 11 | 0.00% |
| LMT260116C00320000 | 2024-07-25 11:14AM EDT | 320.00 | 207.34 | 207.00 | 216.00 | 0.00 | - | 1 | 8 | 35.78% |
| LMT260116C00330000 | 2024-07-23 9:34AM EDT | 330.00 | 166.00 | 198.00 | 207.00 | 0.00 | - | 1 | 2 | 34.98% |
| LMT260116C00340000 | 2024-05-31 2:10PM EDT | 340.00 | 138.80 | 136.00 | 146.00 | 0.00 | - | 1 | 9 | 0.00% |
| LMT260116C00350000 | 2024-07-02 3:58PM EDT | 350.00 | 126.80 | 181.40 | 188.80 | 0.00 | - | 1 | 9 | 33.08% |
| LMT260116C00360000 | 2024-07-10 1:39PM EDT | 360.00 | 115.14 | 172.00 | 180.00 | 0.00 | - | 1 | 10 | 32.31% |
| LMT260116C00370000 | 2024-06-07 12:58PM EDT | 370.00 | 119.30 | 105.40 | 113.90 | 0.00 | - | 4 | 12 | 0.00% |
| LMT260116C00380000 | 2024-07-25 10:17AM EDT | 380.00 | 159.60 | 155.70 | 162.90 | 0.00 | - | 1 | 5 | 30.99% |
| LMT260116C00390000 | 2024-06-06 12:13PM EDT | 390.00 | 102.70 | 90.60 | 98.20 | 0.00 | - | 1 | 9 | 0.00% |
| LMT260116C00400000 | 2024-07-25 9:47AM EDT | 400.00 | 137.80 | 140.00 | 144.60 | 0.00 | - | 1 | 68 | 28.69% |
| LMT260116C00410000 | 2024-07-18 1:46PM EDT | 410.00 | 91.78 | 129.90 | 136.70 | 0.00 | - | 4 | 10 | 28.26% |
| LMT260116C00420000 | 2024-07-16 3:30PM EDT | 420.00 | 77.30 | 123.30 | 130.00 | 0.00 | - | 13 | 33 | 28.40% |
| LMT260116C00430000 | 2024-07-16 9:30AM EDT | 430.00 | 68.50 | 115.50 | 122.00 | 0.00 | - | 10 | 108 | 27.72% |
| LMT260116C00440000 | 2024-07-25 10:00AM EDT | 440.00 | 109.60 | 107.70 | 114.40 | 0.00 | - | 1 | 21 | 27.17% |
| LMT260116C00450000 | 2024-07-25 11:42AM EDT | 450.00 | 99.15 | 101.10 | 104.50 | 0.00 | - | 1 | 23 | 25.44% |
| LMT260116C00460000 | 2024-07-26 11:18AM EDT | 460.00 | 96.08 | 93.50 | 96.90 | +7.58 | +8.56% | 3 | 49 | 24.79% |
| LMT260116C00470000 | 2024-07-26 11:26AM EDT | 470.00 | 88.10 | 86.40 | 89.70 | +9.08 | +11.49% | 4 | 61 | 24.25% |
| LMT260116C00480000 | 2024-07-19 1:54PM EDT | 480.00 | 46.10 | 78.90 | 85.10 | 0.00 | - | 2 | 46 | 24.75% |
| LMT260116C00490000 | 2024-07-25 10:05AM EDT | 490.00 | 73.30 | 72.70 | 75.90 | 0.00 | - | 1 | 68 | 23.16% |
| LMT260116C00500000 | 2024-07-26 2:50PM EDT | 500.00 | 68.20 | 66.50 | 69.60 | +1.00 | +1.49% | 1 | 168 | 22.74% |
| LMT260116C00510000 | 2024-07-26 2:20PM EDT | 510.00 | 64.00 | 60.90 | 63.70 | +3.77 | +6.26% | 3 | 78 | 22.38% |
| LMT260116C00520000 | 2024-07-24 3:29PM EDT | 520.00 | 50.35 | 55.20 | 58.10 | 0.00 | - | 1 | 75 | 22.03% |
| LMT260116C00530000 | 2024-07-26 11:18AM EDT | 530.00 | 52.83 | 50.10 | 52.80 | +15.23 | +40.51% | 3 | 46 | 21.70% |
| LMT260116C00540000 | 2024-07-25 10:31AM EDT | 540.00 | 47.50 | 45.20 | 47.90 | 0.00 | - | 4 | 27 | 21.42% |
| LMT260116C00550000 | 2024-07-25 9:36AM EDT | 550.00 | 40.00 | 40.70 | 43.20 | 0.00 | - | 1 | 103 | 21.12% |
| LMT260116C00560000 | 2024-07-25 1:34PM EDT | 560.00 | 37.70 | 36.30 | 38.80 | 0.00 | - | 2 | 41 | 20.82% |
| LMT260116C00570000 | 2024-07-25 3:25PM EDT | 570.00 | 34.80 | 31.10 | 37.50 | +0.80 | +2.35% | 2 | 77 | 21.65% |
| LMT260116C00580000 | 2024-07-24 2:07PM EDT | 580.00 | 27.80 | 29.30 | 32.90 | 0.00 | - | 2 | 19 | 21.07% |
| LMT260116C00600000 | 2024-07-26 11:36AM EDT | 600.00 | 24.90 | 23.50 | 25.50 | +0.90 | +3.75% | 5 | 720 | 20.29% |
| LMT260116C00620000 | 2024-07-26 11:50AM EDT | 620.00 | 20.30 | 15.00 | 22.00 | +11.30 | +125.56% | 2 | 50 | 20.81% |
| LMT260116C00640000 | 2024-07-26 11:54AM EDT | 640.00 | 16.30 | 12.90 | 17.70 | +10.30 | +171.67% | 1 | 30 | 20.65% |
| LMT260116C00660000 | 2024-07-24 9:36AM EDT | 660.00 | 6.98 | 9.00 | 17.00 | 0.00 | - | 1 | 27 | 22.00% |
| LMT260116C00680000 | 2024-07-25 1:39PM EDT | 680.00 | 10.20 | 6.80 | 14.00 | 0.00 | - | 113 | 626 | 21.98% |
| LMT260116C00700000 | 2024-07-25 11:57AM EDT | 700.00 | 7.30 | 5.20 | 10.90 | 0.00 | - | 1 | 9 | 21.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116P00210000 | 2024-07-24 2:27PM EDT | 210.00 | 0.85 | 0.20 | 1.60 | 0.00 | - | 2 | 123 | 39.16% |
| LMT260116P00220000 | 2024-06-21 1:45PM EDT | 220.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 44.09% |
| LMT260116P00230000 | 2024-07-24 2:15PM EDT | 230.00 | 4.08 | 0.40 | 7.90 | 0.00 | - | 1 | 23 | 49.50% |
| LMT260116P00240000 | 2024-07-24 2:22PM EDT | 240.00 | 1.54 | 0.50 | 3.80 | 0.00 | - | 1 | 45 | 39.93% |
| LMT260116P00250000 | 2024-06-05 1:36PM EDT | 250.00 | 2.00 | 0.40 | 3.80 | 0.00 | - | 1 | 28 | 38.09% |
| LMT260116P00260000 | 2024-07-15 2:47PM EDT | 260.00 | 5.85 | 0.70 | 7.10 | 0.00 | - | 1 | 28 | 41.98% |
| LMT260116P00270000 | 2024-02-27 1:01PM EDT | 270.00 | 5.70 | 1.70 | 6.00 | 0.00 | - | 1 | 20 | 38.43% |
| LMT260116P00280000 | 2024-05-06 12:25PM EDT | 280.00 | 3.10 | 1.05 | 4.90 | 0.00 | - | 2 | 13 | 34.92% |
| LMT260116P00290000 | 2024-06-07 10:17AM EDT | 290.00 | 2.66 | 1.10 | 3.50 | 0.00 | - | 1 | 39 | 30.86% |
| LMT260116P00300000 | 2024-07-23 9:37AM EDT | 300.00 | 2.55 | 0.00 | 3.50 | 0.00 | - | 1 | 104 | 29.35% |
| LMT260116P00310000 | 2024-07-25 2:15PM EDT | 310.00 | 2.60 | 2.50 | 4.10 | 0.00 | - | 1 | 15 | 28.88% |
| LMT260116P00320000 | 2024-07-11 11:26AM EDT | 320.00 | 4.30 | 2.85 | 5.60 | 0.00 | - | 1 | 16 | 29.55% |
| LMT260116P00330000 | 2024-07-25 11:50AM EDT | 330.00 | 3.20 | 1.55 | 5.00 | 0.00 | - | 2 | 45 | 27.27% |
| LMT260116P00340000 | 2024-07-18 12:02PM EDT | 340.00 | 3.70 | 3.70 | 5.50 | -1.48 | -28.57% | 4 | 15 | 26.46% |
| LMT260116P00350000 | 2024-07-25 1:18PM EDT | 350.00 | 4.20 | 3.40 | 4.40 | 0.00 | - | 4 | 129 | 23.67% |
| LMT260116P00360000 | 2024-07-23 2:11PM EDT | 360.00 | 5.12 | 4.00 | 5.20 | 0.00 | - | 2 | 36 | 23.30% |
| LMT260116P00370000 | 2024-07-23 2:03PM EDT | 370.00 | 6.20 | 4.60 | 5.80 | 0.00 | - | 1 | 37 | 22.61% |
| LMT260116P00380000 | 2024-07-15 3:39PM EDT | 380.00 | 10.70 | 5.50 | 7.10 | 0.00 | - | 7 | 69 | 22.53% |
| LMT260116P00390000 | 2024-07-23 10:01AM EDT | 390.00 | 9.00 | 6.20 | 8.00 | 0.00 | - | 1 | 20 | 21.94% |
| LMT260116P00400000 | 2024-07-25 1:09PM EDT | 400.00 | 8.27 | 7.20 | 8.60 | 0.00 | - | 1 | 232 | 21.04% |
| LMT260116P00410000 | 2024-07-16 3:29PM EDT | 410.00 | 15.40 | 8.60 | 10.20 | 0.00 | - | 6 | 19 | 20.84% |
| LMT260116P00420000 | 2024-07-25 1:46PM EDT | 420.00 | 10.59 | 9.70 | 11.40 | 0.00 | - | 3 | 102 | 20.23% |
| LMT260116P00430000 | 2024-07-25 1:09PM EDT | 430.00 | 12.52 | 11.20 | 12.80 | 0.00 | - | 1 | 93 | 19.68% |
| LMT260116P00440000 | 2024-05-28 10:30AM EDT | 440.00 | 28.02 | 21.50 | 27.50 | 0.00 | - | 3 | 63 | 26.15% |
| LMT260116P00450000 | 2024-07-24 9:57AM EDT | 450.00 | 18.40 | 14.50 | 16.50 | 0.00 | - | 1 | 80 | 18.79% |
| LMT260116P00460000 | 2024-07-12 10:52AM EDT | 460.00 | 34.70 | 16.70 | 18.90 | 0.00 | - | 1 | 30 | 18.47% |
| LMT260116P00470000 | 2024-07-24 11:25AM EDT | 470.00 | 24.10 | 19.30 | 21.30 | 0.00 | - | 300 | 306 | 18.02% |
| LMT260116P00480000 | 2024-07-24 3:23PM EDT | 480.00 | 24.61 | 21.80 | 23.70 | 0.00 | - | 1 | 31 | 17.46% |
| LMT260116P00490000 | 2024-07-25 10:56AM EDT | 490.00 | 27.27 | 24.70 | 27.10 | 0.00 | - | 2 | 33 | 17.22% |
| LMT260116P00500000 | 2024-07-24 3:23PM EDT | 500.00 | 32.00 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 16.85% |
| LMT260116P00530000 | 2024-07-25 10:39AM EDT | 530.00 | 42.00 | 39.70 | 42.80 | 0.00 | - | - | - | 15.74% |
| LMT260116P00550000 | 2024-02-22 1:35PM EDT | 550.00 | 126.22 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 37.14% |
| LMT260116P00580000 | 2024-03-01 10:38AM EDT | 580.00 | 154.02 | 120.10 | 129.80 | 0.00 | - | 2 | 0 | 37.64% |
© 2024 Yahoo. All rights reserved.