Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
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 | 254.00 | 261.70 | 0.00 | - | 1 | 1 | 39.21% |
| LMT260116C00220000 | 2024-04-30 10:43AM EDT | 220.00 | 247.00 | 245.50 | 252.90 | 0.00 | - | - | 1 | 39.53% |
| LMT260116C00250000 | 2024-04-15 9:37AM EDT | 250.00 | 212.00 | 216.00 | 226.00 | 0.00 | - | 1 | 7 | 38.14% |
| LMT260116C00260000 | 2024-04-29 3:59PM EDT | 260.00 | 212.51 | 207.00 | 217.00 | 0.00 | - | 1 | 1 | 37.39% |
| LMT260116C00280000 | 2024-03-28 10:19AM EDT | 280.00 | 180.58 | 185.00 | 194.00 | 0.00 | - | 1 | 4 | 30.05% |
| LMT260116C00300000 | 2024-04-17 3:15PM EDT | 300.00 | 165.26 | 172.00 | 181.00 | 0.00 | - | 1 | 11 | 33.74% |
| LMT260116C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 156.78 | 155.40 | 163.00 | 0.00 | - | 2 | 9 | 31.66% |
| LMT260116C00340000 | 2024-03-04 12:51PM EDT | 340.00 | 114.00 | 124.00 | 129.70 | 0.00 | - | 2 | 9 | 15.38% |
| LMT260116C00350000 | 2024-04-03 1:10PM EDT | 350.00 | 118.45 | 127.10 | 130.70 | 0.00 | - | 3 | 9 | 24.69% |
| LMT260116C00360000 | 2024-05-08 10:09AM EDT | 360.00 | 123.60 | 124.90 | 128.50 | 0.00 | - | 2 | 13 | 28.12% |
| LMT260116C00370000 | 2024-04-16 11:47AM EDT | 370.00 | 113.54 | 117.10 | 120.70 | 0.00 | - | 4 | 12 | 27.59% |
| LMT260116C00380000 | 2024-05-01 10:23AM EDT | 380.00 | 108.40 | 109.00 | 113.30 | 0.00 | - | 2 | 4 | 27.20% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 390.00 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 25.17% |
| LMT260116C00400000 | 2024-05-06 2:59PM EDT | 400.00 | 91.80 | 94.00 | 97.90 | 0.00 | - | 1 | 64 | 25.82% |
| LMT260116C00410000 | 2024-04-24 2:29PM EDT | 410.00 | 88.00 | 87.50 | 91.10 | 0.00 | - | 4 | 13 | 25.45% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 420.00 | 78.50 | 81.60 | 83.80 | 0.00 | - | 1 | 40 | 24.74% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 430.00 | 74.00 | 75.30 | 77.80 | 0.00 | - | 10 | 109 | 24.53% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 440.00 | 71.00 | 69.30 | 71.80 | 0.00 | - | 10 | 26 | 24.21% |
| LMT260116C00450000 | 2024-05-06 9:48AM EDT | 450.00 | 61.70 | 63.20 | 65.70 | 0.00 | - | 2 | 40 | 23.74% |
| LMT260116C00460000 | 2024-05-03 10:04AM EDT | 460.00 | 54.90 | 57.90 | 60.80 | 0.00 | - | 1 | 42 | 23.68% |
| LMT260116C00470000 | 2024-05-07 9:38AM EDT | 470.00 | 52.00 | 52.40 | 54.60 | 0.00 | - | 5 | 53 | 22.96% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 480.00 | 47.20 | 47.40 | 49.60 | 0.00 | - | 1 | 45 | 22.63% |
| LMT260116C00490000 | 2024-04-26 9:40AM EDT | 490.00 | 45.00 | 42.90 | 44.60 | 0.00 | - | 2 | 23 | 22.19% |
| LMT260116C00500000 | 2024-05-08 10:47AM EDT | 500.00 | 38.10 | 38.50 | 40.40 | 0.00 | - | 1 | 167 | 21.97% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 510.00 | 39.00 | 34.30 | 36.10 | 0.00 | - | 1 | 73 | 21.60% |
| LMT260116C00520000 | 2024-05-03 12:26PM EDT | 520.00 | 28.59 | 30.40 | 31.90 | 0.00 | - | 1 | 24 | 21.16% |
| LMT260116C00530000 | 2024-05-03 12:26PM EDT | 530.00 | 25.27 | 26.90 | 28.50 | 0.00 | - | 1 | 29 | 20.94% |
| LMT260116C00540000 | 2024-05-03 12:24PM EDT | 540.00 | 22.65 | 23.70 | 25.20 | 0.00 | - | 1 | 14 | 20.65% |
| LMT260116C00550000 | 2024-05-07 3:54PM EDT | 550.00 | 21.00 | 20.90 | 22.60 | 0.00 | - | 1 | 37 | 20.56% |
| LMT260116C00560000 | 2024-04-30 3:31PM EDT | 560.00 | 20.65 | 18.40 | 19.70 | 0.00 | - | 1 | 40 | 20.22% |
| LMT260116C00570000 | 2024-04-29 9:41AM EDT | 570.00 | 18.00 | 16.10 | 17.50 | 0.00 | - | 2 | 9 | 20.11% |
| LMT260116C00580000 | 2024-03-28 3:45PM EDT | 580.00 | 10.67 | 13.30 | 16.10 | 0.00 | - | 5 | 21 | 20.32% |
| LMT260116C00600000 | 2024-04-19 10:28AM EDT | 600.00 | 14.50 | 10.60 | 11.60 | 0.00 | - | 1 | 43 | 19.52% |
| LMT260116C00620000 | 2024-05-09 9:53AM EDT | 620.00 | 8.30 | 6.00 | 10.80 | -1.40 | -14.43% | 2 | 51 | 20.57% |
| LMT260116C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 8.80 | 4.10 | 8.40 | 0.00 | - | 1 | 32 | 20.38% |
| LMT260116C00660000 | 2024-03-27 10:30AM EDT | 660.00 | 2.35 | 3.70 | 7.70 | 0.00 | - | 1 | 28 | 21.16% |
| LMT260116C00680000 | 2024-05-03 10:29AM EDT | 680.00 | 3.50 | 3.00 | 5.00 | 0.00 | - | 3 | 35 | 20.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116P00210000 | 2024-05-07 12:28PM EDT | 210.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 2 | 68 | 29.53% |
| LMT260116P00220000 | 2024-05-06 12:22PM EDT | 220.00 | 1.10 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 36.37% |
| LMT260116P00230000 | 2024-05-06 12:25PM EDT | 230.00 | 1.40 | 0.00 | 3.50 | 0.00 | - | 1 | 23 | 34.49% |
| LMT260116P00240000 | 2024-02-08 3:42PM EDT | 240.00 | 3.03 | 0.00 | 4.90 | 0.00 | - | 4 | 47 | 35.27% |
| LMT260116P00250000 | 2024-04-22 10:44AM EDT | 250.00 | 3.50 | 0.95 | 2.45 | 0.00 | - | 2 | 29 | 28.75% |
| LMT260116P00260000 | 2024-04-24 10:15AM EDT | 260.00 | 3.50 | 1.20 | 2.85 | 0.00 | - | 3 | 30 | 28.03% |
| LMT260116P00270000 | 2024-02-27 1:01PM EDT | 270.00 | 5.70 | 1.70 | 5.30 | 0.00 | - | 1 | 20 | 30.55% |
| LMT260116P00280000 | 2024-05-06 12:25PM EDT | 280.00 | 3.10 | 1.90 | 3.90 | 0.00 | - | 2 | 13 | 26.80% |
| LMT260116P00290000 | 2024-05-02 10:58AM EDT | 290.00 | 3.77 | 2.65 | 4.50 | 0.00 | - | 5 | 39 | 26.16% |
| LMT260116P00300000 | 2024-04-22 2:23PM EDT | 300.00 | 5.30 | 3.40 | 4.30 | 0.00 | - | 2 | 99 | 24.36% |
| LMT260116P00310000 | 2024-05-07 11:03AM EDT | 310.00 | 4.74 | 4.00 | 4.90 | 0.00 | - | 1 | 17 | 23.67% |
| LMT260116P00320000 | 2024-04-26 1:44PM EDT | 320.00 | 6.65 | 4.80 | 5.60 | 0.00 | - | 1 | 17 | 23.02% |
| LMT260116P00330000 | 2024-05-06 10:50AM EDT | 330.00 | 6.80 | 5.60 | 6.50 | 0.00 | - | 2 | 45 | 22.49% |
| LMT260116P00340000 | 2024-04-12 9:32AM EDT | 340.00 | 10.50 | 6.60 | 7.40 | 0.00 | - | 1 | 13 | 21.86% |
| LMT260116P00350000 | 2024-05-07 10:03AM EDT | 350.00 | 8.70 | 7.70 | 8.50 | 0.00 | - | 1 | 119 | 21.32% |
| LMT260116P00360000 | 2024-05-07 10:04AM EDT | 360.00 | 10.10 | 9.00 | 9.80 | 0.00 | - | 1 | 35 | 20.82% |
| LMT260116P00370000 | 2024-05-07 10:03AM EDT | 370.00 | 11.60 | 10.40 | 11.20 | 0.00 | - | 1 | 39 | 20.29% |
| LMT260116P00380000 | 2024-05-07 10:03AM EDT | 380.00 | 13.20 | 12.10 | 12.90 | 0.00 | - | 1 | 58 | 19.85% |
| LMT260116P00390000 | 2024-05-07 10:03AM EDT | 390.00 | 15.20 | 13.90 | 14.90 | 0.00 | - | 2 | 13 | 19.46% |
| LMT260116P00400000 | 2024-05-07 3:59PM EDT | 400.00 | 16.40 | 15.90 | 17.10 | 0.00 | - | 4 | 187 | 19.06% |
| LMT260116P00410000 | 2024-05-07 10:04AM EDT | 410.00 | 19.80 | 18.20 | 19.60 | 0.00 | - | 1 | 10 | 18.68% |
| LMT260116P00420000 | 2024-05-07 10:42AM EDT | 420.00 | 22.60 | 20.90 | 22.40 | 0.00 | - | 1 | 58 | 18.32% |
| LMT260116P00430000 | 2024-05-07 11:21AM EDT | 430.00 | 25.50 | 23.70 | 25.40 | 0.00 | - | 1 | 54 | 17.91% |
| LMT260116P00440000 | 2024-05-07 11:23AM EDT | 440.00 | 28.70 | 27.00 | 28.20 | 0.00 | - | 1 | 62 | 17.28% |
| LMT260116P00450000 | 2024-05-07 3:45PM EDT | 450.00 | 32.00 | 30.50 | 32.20 | 0.00 | - | 7 | 32 | 17.04% |
| LMT260116P00460000 | 2024-05-09 10:03AM EDT | 460.00 | 37.10 | 34.30 | 36.50 | +1.10 | +3.06% | 1 | 25 | 16.77% |
| LMT260116P00470000 | 2024-05-09 10:03AM EDT | 470.00 | 40.65 | 38.60 | 40.40 | -9.35 | -18.70% | 1 | 3 | 16.18% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 480.00 | 48.60 | 43.10 | 45.00 | 0.00 | - | 5 | 3 | 15.73% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 490.00 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 24.97% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 500.00 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 25.38% |
| LMT260116P00550000 | 2024-02-22 1:35PM EDT | 550.00 | 126.22 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 22.49% |
| LMT260116P00580000 | 2024-03-01 10:38AM EDT | 580.00 | 154.02 | 120.10 | 129.80 | 0.00 | - | 2 | 0 | 21.12% |
© 2024 Yahoo. All rights reserved.