Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 247.55 | 0.00 | - | 1 | 0 | 210.00 | 0.70 | 0.00 | - | 2 | 0 |
| 247.00 | 0.00 | - | - | 1 | 220.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 3.03 | 0.00 | - | 4 | 47 |
| 212.00 | 0.00 | - | 1 | 0 | 250.00 | 3.50 | 0.00 | - | 2 | 29 |
| 212.51 | 0.00 | - | 1 | 0 | 260.00 | 3.50 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 270.00 | 5.70 | 0.00 | - | 1 | 20 |
| 180.58 | 0.00 | - | 1 | 4 | 280.00 | 3.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 3.77 | 0.00 | - | 5 | 39 |
| 165.26 | 0.00 | - | 1 | 0 | 300.00 | 5.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 4.74 | 0.00 | - | 1 | 0 |
| 156.78 | 0.00 | - | 2 | 9 | 320.00 | 6.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 6.80 | 0.00 | - | 2 | 45 |
| 114.00 | 0.00 | - | 2 | 9 | 340.00 | 10.50 | 0.00 | - | 1 | 0 |
| 118.45 | 0.00 | - | 3 | 9 | 350.00 | 8.70 | 0.00 | - | 1 | 119 |
| 123.60 | 0.00 | - | 2 | 13 | 360.00 | 10.10 | 0.00 | - | 1 | 35 |
| 113.54 | 0.00 | - | 4 | 12 | 370.00 | 11.60 | 0.00 | - | 1 | 0 |
| 108.40 | 0.00 | - | 2 | 0 | 380.00 | 13.20 | 0.00 | - | 1 | 0 |
| 78.60 | 0.00 | - | 1 | 9 | 390.00 | 15.20 | 0.00 | - | 2 | 13 |
| 91.80 | 0.00 | - | 1 | 64 | 400.00 | 16.40 | 0.00 | - | 4 | 0 |
| 88.00 | 0.00 | - | 4 | 13 | 410.00 | 19.80 | 0.00 | - | 1 | 10 |
| 78.50 | 0.00 | - | 1 | 0 | 420.00 | 22.60 | 0.00 | - | 1 | 58 |
| 74.00 | 0.00 | - | 10 | 109 | 430.00 | 25.50 | 0.00 | - | 1 | 54 |
| 71.00 | 0.00 | - | 10 | 0 | 440.00 | 28.70 | 0.00 | - | 1 | 62 |
| 61.70 | 0.00 | - | 2 | 0 | 450.00 | 32.00 | 0.00 | - | 7 | 32 |
| 54.90 | 0.00 | - | 1 | 0 | 460.00 | 36.00 | 0.00 | - | 4 | 0 |
| 52.00 | 0.00 | - | 5 | 53 | 470.00 | 50.00 | 0.00 | - | 3 | 0 |
| 47.20 | 0.00 | - | 1 | 45 | 480.00 | 48.60 | 0.00 | - | 5 | 0 |
| 45.00 | 0.00 | - | 2 | 0 | 490.00 | 74.09 | 0.00 | - | - | 1 |
| 38.10 | 0.00 | - | 1 | 167 | 500.00 | 66.36 | 0.00 | - | - | 1 |
| 39.00 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 28.59 | 0.00 | - | 1 | 24 | 520.00 | - | - | - | - | - |
| 25.27 | 0.00 | - | 1 | 29 | 530.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | 1 | 14 | 540.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 0 | 550.00 | 126.22 | 0.00 | - | 1 | 0 |
| 20.65 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 2 | 0 | 570.00 | - | - | - | - | - |
| 10.67 | 0.00 | - | 5 | 21 | 580.00 | 154.02 | 0.00 | - | 2 | 0 |
| 14.50 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 5 | 0 | 620.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 1 | 32 | 640.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 28 | 660.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 3 | 35 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.