UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.56 -1.07 (-1.29%) GOLD FUTURES
2,301.90 -55.80 (-2.37%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,947.26 -2,514.33 (-4.98%)
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 | 251.00 | 261.00 | 0.00 | - | 1 | 1 | 42.83% |
| LMT260116C00250000 | 2024-04-15 9:37AM EDT | 250.00 | 212.00 | 215.00 | 224.00 | 0.00 | - | 1 | 7 | 38.68% |
| LMT260116C00260000 | 2024-04-29 3:59PM EDT | 260.00 | 212.51 | 206.00 | 215.00 | 0.00 | - | 1 | 1 | 37.84% |
| LMT260116C00280000 | 2024-03-28 10:19AM EDT | 280.00 | 180.58 | 185.00 | 194.00 | 0.00 | - | 1 | 4 | 32.90% |
| LMT260116C00300000 | 2024-04-17 3:15PM EDT | 300.00 | 165.26 | 172.50 | 181.00 | 0.00 | - | 1 | 11 | 35.61% |
| LMT260116C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 156.78 | 155.20 | 164.00 | 0.00 | - | 2 | 9 | 34.01% |
| LMT260116C00340000 | 2024-03-04 12:51PM EDT | 340.00 | 114.00 | 124.00 | 129.70 | 0.00 | - | 2 | 9 | 18.79% |
| LMT260116C00350000 | 2024-04-03 1:10PM EDT | 350.00 | 118.45 | 131.90 | 138.70 | 0.00 | - | 3 | 9 | 31.33% |
| LMT260116C00360000 | 2024-04-19 1:38PM EDT | 360.00 | 126.82 | 124.20 | 130.00 | 0.00 | - | 5 | 15 | 30.19% |
| LMT260116C00370000 | 2024-04-16 11:47AM EDT | 370.00 | 113.54 | 116.70 | 122.30 | 0.00 | - | 4 | 12 | 29.58% |
| LMT260116C00380000 | 2024-04-19 11:35AM EDT | 380.00 | 111.46 | 110.30 | 114.50 | 0.00 | - | 2 | 6 | 28.84% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 390.00 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 26.12% |
| LMT260116C00400000 | 2024-03-27 1:35PM EDT | 400.00 | 85.00 | 92.70 | 96.20 | 0.00 | - | 9 | 64 | 25.82% |
| LMT260116C00410000 | 2024-04-24 2:29PM EDT | 410.00 | 88.00 | 88.50 | 92.10 | 0.00 | - | 4 | 13 | 26.70% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 420.00 | 78.50 | 79.00 | 85.60 | 0.00 | - | 1 | 40 | 26.28% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 430.00 | 74.00 | 76.60 | 81.00 | 0.00 | - | 10 | 109 | 26.62% |
| LMT260116C00440000 | 2024-04-19 10:19AM EDT | 440.00 | 71.00 | 70.70 | 73.50 | -1.00 | -1.39% | 10 | 32 | 25.56% |
| LMT260116C00450000 | 2024-04-30 1:37PM EDT | 450.00 | 66.00 | 64.90 | 67.80 | -2.40 | -3.51% | 7 | 35 | 25.20% |
| LMT260116C00460000 | 2024-04-30 1:29PM EDT | 460.00 | 60.30 | 59.50 | 62.50 | +3.20 | +5.60% | 9 | 42 | 24.91% |
| LMT260116C00470000 | 2024-04-30 10:35AM EDT | 470.00 | 54.50 | 54.40 | 56.60 | +1.00 | +1.87% | 4 | 48 | 24.27% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 480.00 | 47.20 | 49.60 | 51.80 | 0.00 | - | 1 | 45 | 23.98% |
| LMT260116C00490000 | 2024-04-26 9:40AM EDT | 490.00 | 45.00 | 44.80 | 46.70 | 0.00 | - | 2 | 23 | 23.47% |
| LMT260116C00500000 | 2024-04-30 9:33AM EDT | 500.00 | 43.00 | 40.60 | 42.60 | +2.80 | +6.97% | 2 | 157 | 23.27% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 510.00 | 39.00 | 32.90 | 37.80 | 0.00 | - | 1 | 73 | 22.67% |
| LMT260116C00520000 | 2024-04-17 12:43PM EDT | 520.00 | 31.16 | 32.50 | 34.00 | 0.00 | - | 6 | 24 | 22.38% |
| LMT260116C00530000 | 2024-04-10 9:41AM EDT | 530.00 | 24.16 | 28.90 | 30.50 | 0.00 | - | 2 | 28 | 22.11% |
| LMT260116C00540000 | 2024-04-29 2:17PM EDT | 540.00 | 27.00 | 25.70 | 27.20 | 0.00 | - | 4 | 14 | 21.82% |
| LMT260116C00550000 | 2024-04-30 3:31PM EDT | 550.00 | 23.75 | 22.80 | 24.30 | -1.48 | -5.87% | 1 | 39 | 21.60% |
| LMT260116C00560000 | 2024-04-30 3:31PM EDT | 560.00 | 20.65 | 20.20 | 21.50 | -0.45 | -2.13% | 1 | 39 | 21.33% |
| LMT260116C00570000 | 2024-04-29 9:41AM EDT | 570.00 | 18.00 | 17.80 | 19.10 | 0.00 | - | 2 | 9 | 21.14% |
| LMT260116C00580000 | 2024-03-28 3:45PM EDT | 580.00 | 10.67 | 13.30 | 16.10 | 0.00 | - | 5 | 21 | 20.54% |
| LMT260116C00600000 | 2024-04-19 10:28AM EDT | 600.00 | 14.50 | 9.10 | 13.20 | 0.00 | - | 1 | 43 | 20.64% |
| LMT260116C00620000 | 2024-04-25 1:35PM EDT | 620.00 | 9.70 | 6.70 | 13.00 | 0.00 | - | 5 | 51 | 22.08% |
| LMT260116C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 8.80 | 5.40 | 10.80 | 0.00 | - | 1 | 32 | 22.16% |
| LMT260116C00660000 | 2024-03-27 10:30AM EDT | 660.00 | 2.35 | 3.70 | 7.70 | 0.00 | - | 1 | 28 | 21.30% |
| LMT260116C00680000 | 2024-04-23 12:03PM EDT | 680.00 | 5.10 | 3.50 | 5.10 | 0.00 | - | 4 | 38 | 20.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116P00210000 | 2024-04-23 10:49AM EDT | 210.00 | 0.75 | 0.45 | 2.40 | 0.00 | - | 1 | 66 | 35.08% |
| LMT260116P00220000 | 2024-03-06 1:56PM EDT | 220.00 | 1.70 | 0.60 | 4.00 | 0.00 | - | 1 | 5 | 36.95% |
| LMT260116P00230000 | 2024-04-25 1:58PM EDT | 230.00 | 1.80 | 0.60 | 6.50 | 0.00 | - | 10 | 24 | 39.32% |
| LMT260116P00240000 | 2024-02-08 3:42PM EDT | 240.00 | 3.03 | 0.00 | 4.90 | 0.00 | - | 4 | 47 | 34.79% |
| LMT260116P00250000 | 2024-04-22 10:44AM EDT | 250.00 | 3.50 | 0.90 | 2.90 | 0.00 | - | 2 | 29 | 29.32% |
| LMT260116P00260000 | 2024-04-24 10:15AM EDT | 260.00 | 3.50 | 1.10 | 4.50 | 0.00 | - | 3 | 30 | 30.58% |
| LMT260116P00270000 | 2024-02-27 1:01PM EDT | 270.00 | 5.70 | 1.70 | 5.30 | 0.00 | - | 1 | 20 | 30.09% |
| LMT260116P00280000 | 2024-04-26 1:44PM EDT | 280.00 | 3.85 | 2.30 | 4.50 | 0.00 | - | 1 | 13 | 27.30% |
| LMT260116P00290000 | 2024-03-01 3:38PM EDT | 290.00 | 6.20 | 2.65 | 6.30 | 0.00 | - | 1 | 34 | 28.07% |
| LMT260116P00300000 | 2024-04-22 2:23PM EDT | 300.00 | 5.30 | 4.40 | 5.30 | 0.00 | - | 2 | 99 | 25.26% |
| LMT260116P00310000 | 2024-04-04 1:19PM EDT | 310.00 | 5.80 | 5.10 | 6.00 | 0.00 | - | 2 | 16 | 24.56% |
| LMT260116P00320000 | 2024-04-26 1:44PM EDT | 320.00 | 6.65 | 6.00 | 6.90 | 0.00 | - | 1 | 17 | 23.98% |
| LMT260116P00330000 | 2024-04-23 3:12PM EDT | 330.00 | 8.30 | 6.90 | 7.80 | 0.00 | - | 3 | 45 | 23.32% |
| LMT260116P00340000 | 2024-04-12 9:32AM EDT | 340.00 | 10.50 | 7.90 | 8.90 | 0.00 | - | 1 | 13 | 22.75% |
| LMT260116P00350000 | 2024-04-26 9:31AM EDT | 350.00 | 9.70 | 9.20 | 10.10 | 0.00 | - | 1 | 119 | 22.16% |
| LMT260116P00360000 | 2024-04-25 11:12AM EDT | 360.00 | 11.80 | 10.60 | 11.70 | 0.00 | - | 1 | 35 | 21.76% |
| LMT260116P00370000 | 2024-04-25 2:22PM EDT | 370.00 | 12.40 | 12.10 | 16.50 | 0.00 | - | 2 | 39 | 23.27% |
| LMT260116P00380000 | 2024-04-25 11:13AM EDT | 380.00 | 15.60 | 13.80 | 15.30 | 0.00 | - | 1 | 57 | 20.86% |
| LMT260116P00390000 | 2024-04-25 3:28PM EDT | 390.00 | 16.52 | 15.80 | 17.40 | 0.00 | - | 3 | 12 | 20.42% |
| LMT260116P00400000 | 2024-04-25 11:12AM EDT | 400.00 | 20.00 | 18.00 | 19.90 | 0.00 | - | 1 | 185 | 20.06% |
| LMT260116P00410000 | 2024-04-25 11:12AM EDT | 410.00 | 22.50 | 20.40 | 22.10 | 0.00 | - | 1 | 9 | 19.43% |
| LMT260116P00420000 | 2024-04-25 11:14AM EDT | 420.00 | 25.50 | 23.30 | 25.50 | 0.00 | - | 1 | 57 | 19.27% |
| LMT260116P00430000 | 2024-04-29 12:04PM EDT | 430.00 | 27.00 | 26.40 | 28.70 | 0.00 | - | 1 | 54 | 18.87% |
| LMT260116P00440000 | 2024-04-25 11:40AM EDT | 440.00 | 32.10 | 29.70 | 32.20 | 0.00 | - | 1 | 61 | 18.47% |
| LMT260116P00450000 | 2024-04-26 9:38AM EDT | 450.00 | 34.50 | 33.40 | 35.50 | 0.00 | - | 1 | 31 | 17.85% |
| LMT260116P00460000 | 2024-04-30 11:52AM EDT | 460.00 | 39.00 | 37.30 | 39.60 | -13.60 | -25.86% | 2 | 19 | 17.43% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 470.00 | 50.00 | 41.70 | 44.00 | 0.00 | - | 3 | 3 | 17.00% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 480.00 | 48.60 | 46.20 | 48.40 | 0.00 | - | 5 | 3 | 16.41% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 490.00 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 24.22% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 500.00 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 24.59% |
| LMT260116P00550000 | 2024-02-22 1:35PM EDT | 550.00 | 126.22 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 21.48% |
| LMT260116P00580000 | 2024-03-01 10:38AM EDT | 580.00 | 154.02 | 120.10 | 129.80 | 0.00 | - | 2 | 0 | 19.87% |
© 2024 Yahoo. All rights reserved.