Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,415.58 -1,406.28 (-1.99%) CMC Crypto 200
1,440.56 -38.14 (-2.58%)
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 | 40.25% |
| LMT260116C00220000 | 2024-04-30 10:43AM EDT | 220.00 | 247.00 | 238.00 | 247.00 | 0.00 | - | - | 1 | 0.00% |
| LMT260116C00250000 | 2024-05-24 3:26PM EDT | 250.00 | 219.00 | 221.00 | 230.00 | 0.00 | - | 1 | 7 | 41.40% |
| 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 | 27.55% |
| LMT260116C00300000 | 2024-04-17 3:15PM EDT | 300.00 | 165.26 | 170.00 | 179.00 | 0.00 | - | 1 | 11 | 30.60% |
| LMT260116C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 156.78 | 154.00 | 163.00 | 0.00 | - | 2 | 9 | 30.77% |
| LMT260116C00340000 | 2024-05-31 2:10PM EDT | 340.00 | 138.80 | 141.00 | 150.00 | 0.00 | - | 1 | 9 | 32.33% |
| LMT260116C00350000 | 2024-06-03 10:46AM EDT | 350.00 | 137.00 | 133.20 | 141.00 | 0.00 | - | 1 | 11 | 31.08% |
| LMT260116C00360000 | 2024-06-07 12:58PM EDT | 360.00 | 130.67 | 125.00 | 133.00 | +8.17 | +6.67% | 4 | 12 | 30.44% |
| LMT260116C00370000 | 2024-06-07 12:58PM EDT | 370.00 | 119.30 | 116.00 | 124.40 | +9.42 | +8.57% | 4 | 12 | 29.37% |
| LMT260116C00380000 | 2024-06-07 10:08AM EDT | 380.00 | 112.90 | 109.00 | 116.50 | +2.95 | +2.68% | 3 | 6 | 28.66% |
| LMT260116C00390000 | 2024-06-06 12:13PM EDT | 390.00 | 102.70 | 101.10 | 108.80 | 0.00 | - | 1 | 9 | 27.98% |
| LMT260116C00400000 | 2024-05-31 3:58PM EDT | 400.00 | 96.45 | 94.40 | 99.90 | 0.00 | - | 1 | 65 | 26.60% |
| LMT260116C00410000 | 2024-05-16 1:07PM EDT | 410.00 | 88.15 | 86.20 | 93.20 | 0.00 | - | 2 | 13 | 26.29% |
| LMT260116C00420000 | 2024-06-07 3:49PM EDT | 420.00 | 84.00 | 79.30 | 85.80 | +1.99 | +2.43% | 2 | 40 | 25.54% |
| LMT260116C00430000 | 2024-06-05 12:46PM EDT | 430.00 | 74.06 | 75.20 | 78.80 | 0.00 | - | 1 | 108 | 24.89% |
| LMT260116C00440000 | 2024-06-07 11:53AM EDT | 440.00 | 72.26 | 67.80 | 72.80 | +4.94 | +7.34% | 1 | 23 | 24.59% |
| LMT260116C00450000 | 2024-06-05 12:53PM EDT | 450.00 | 61.20 | 61.10 | 66.70 | 0.00 | - | 2 | 23 | 24.15% |
| LMT260116C00460000 | 2024-06-04 2:46PM EDT | 460.00 | 58.18 | 55.10 | 60.90 | 0.00 | - | 3 | 47 | 23.72% |
| LMT260116C00470000 | 2024-05-31 10:10AM EDT | 470.00 | 47.43 | 49.70 | 55.40 | 0.00 | - | 1 | 55 | 23.32% |
| LMT260116C00480000 | 2024-06-03 12:27PM EDT | 480.00 | 46.40 | 44.30 | 50.00 | 0.00 | - | 1 | 46 | 22.85% |
| LMT260116C00490000 | 2024-05-30 3:19PM EDT | 490.00 | 37.35 | 39.60 | 45.50 | 0.00 | - | 1 | 24 | 22.64% |
| LMT260116C00500000 | 2024-06-05 9:30AM EDT | 500.00 | 37.50 | 36.50 | 39.70 | 0.00 | - | 3 | 167 | 21.77% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 510.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT260116C00520000 | 2024-06-03 9:55AM EDT | 520.00 | 30.85 | 27.50 | 31.40 | 0.00 | - | 1 | 23 | 21.06% |
| LMT260116C00530000 | 2024-06-04 2:46PM EDT | 530.00 | 26.18 | 24.20 | 27.70 | 0.00 | - | 1 | 35 | 20.72% |
| LMT260116C00540000 | 2024-06-07 10:53AM EDT | 540.00 | 23.75 | 20.40 | 24.50 | +2.40 | +11.24% | 10 | 15 | 20.48% |
| LMT260116C00550000 | 2024-06-05 12:40PM EDT | 550.00 | 21.43 | 18.00 | 22.00 | +2.63 | +13.99% | 3 | 42 | 20.44% |
| LMT260116C00560000 | 2024-05-31 2:39PM EDT | 560.00 | 16.68 | 15.90 | 19.40 | 0.00 | - | 1 | 38 | 20.25% |
| LMT260116C00570000 | 2024-05-28 10:30AM EDT | 570.00 | 13.14 | 14.50 | 16.10 | 0.00 | - | 3 | 6 | 19.58% |
| LMT260116C00580000 | 2024-05-31 2:39PM EDT | 580.00 | 12.79 | 12.30 | 14.10 | 0.00 | - | 1 | 19 | 19.45% |
| LMT260116C00600000 | 2024-06-07 1:25PM EDT | 600.00 | 10.50 | 7.50 | 10.60 | -4.00 | -27.59% | 3 | 43 | 19.12% |
| LMT260116C00620000 | 2024-05-10 10:26AM EDT | 620.00 | 8.40 | 5.30 | 10.00 | 0.00 | - | 5 | 48 | 20.30% |
| LMT260116C00640000 | 2024-06-03 9:38AM EDT | 640.00 | 5.20 | 3.70 | 7.60 | 0.00 | - | 1 | 33 | 20.04% |
| LMT260116C00660000 | 2024-05-29 3:56PM EDT | 660.00 | 3.10 | 2.85 | 5.70 | 0.00 | - | 4 | 28 | 19.80% |
| LMT260116C00680000 | 2024-05-20 10:15AM EDT | 680.00 | 3.70 | 1.40 | 3.70 | 0.00 | - | 2 | 32 | 18.99% |
| LMT260116C00700000 | 2024-06-06 3:23PM EDT | 700.00 | 2.45 | 1.05 | 2.85 | 0.00 | - | 7 | 8 | 19.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116P00210000 | 2024-06-03 11:12AM EDT | 210.00 | 0.80 | 0.55 | 2.50 | 0.00 | - | 18 | 57 | 36.89% |
| LMT260116P00220000 | 2024-05-06 12:22PM EDT | 220.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 37.23% |
| LMT260116P00230000 | 2024-05-06 12:25PM EDT | 230.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | 1 | 23 | 35.75% |
| LMT260116P00240000 | 2024-06-07 1:45PM EDT | 240.00 | 1.17 | 0.00 | 3.30 | -0.68 | -36.76% | 1 | 47 | 33.27% |
| LMT260116P00250000 | 2024-06-05 1:36PM EDT | 250.00 | 2.00 | 0.00 | 1.95 | 0.00 | - | 1 | 28 | 28.37% |
| LMT260116P00260000 | 2024-05-16 10:14AM EDT | 260.00 | 3.10 | 1.50 | 2.30 | 0.00 | - | 3 | 29 | 27.69% |
| LMT260116P00270000 | 2024-02-27 1:01PM EDT | 270.00 | 5.70 | 1.70 | 5.30 | 0.00 | - | 1 | 20 | 31.51% |
| LMT260116P00280000 | 2024-05-06 12:25PM EDT | 280.00 | 3.10 | 1.05 | 4.90 | 0.00 | - | 2 | 13 | 29.22% |
| LMT260116P00290000 | 2024-05-13 11:57AM EDT | 290.00 | 2.66 | 1.10 | 3.70 | -0.24 | -8.28% | 1 | 40 | 25.79% |
| LMT260116P00300000 | 2024-05-29 3:52PM EDT | 300.00 | 4.00 | 1.95 | 4.20 | 0.00 | - | 4 | 103 | 25.03% |
| LMT260116P00310000 | 2024-05-14 9:58AM EDT | 310.00 | 4.00 | 1.65 | 4.00 | 0.00 | - | 1 | 17 | 23.26% |
| LMT260116P00320000 | 2024-05-20 1:46PM EDT | 320.00 | 4.80 | 1.85 | 4.60 | 0.00 | - | 2 | 15 | 22.60% |
| LMT260116P00330000 | 2024-05-15 11:25AM EDT | 330.00 | 5.75 | 2.55 | 5.20 | 0.00 | - | 2 | 45 | 21.86% |
| LMT260116P00340000 | 2024-06-07 2:36PM EDT | 340.00 | 4.50 | 4.00 | 7.30 | -6.00 | -57.14% | 2 | 13 | 22.54% |
| LMT260116P00350000 | 2024-06-07 2:36PM EDT | 350.00 | 5.50 | 4.30 | 6.90 | -1.50 | -21.43% | 2 | 124 | 20.67% |
| LMT260116P00360000 | 2024-05-16 12:05PM EDT | 360.00 | 9.60 | 4.50 | 8.00 | 0.00 | - | 1 | 35 | 20.14% |
| LMT260116P00370000 | 2024-05-28 1:39PM EDT | 370.00 | 12.25 | 7.30 | 9.60 | 0.00 | - | 1 | 41 | 19.89% |
| LMT260116P00380000 | 2024-06-06 12:59PM EDT | 380.00 | 10.49 | 8.10 | 11.00 | 0.00 | - | 2 | 62 | 19.34% |
| LMT260116P00390000 | 2024-06-07 2:59PM EDT | 390.00 | 11.00 | 9.40 | 12.70 | -1.29 | -10.50% | 1 | 13 | 18.87% |
| LMT260116P00400000 | 2024-06-07 1:14PM EDT | 400.00 | 13.00 | 12.60 | 14.60 | -1.40 | -9.72% | 10 | 206 | 18.40% |
| LMT260116P00410000 | 2024-06-05 2:26PM EDT | 410.00 | 16.78 | 13.60 | 16.70 | 0.00 | - | 1 | 14 | 17.91% |
| LMT260116P00420000 | 2024-05-28 2:20PM EDT | 420.00 | 22.05 | 15.10 | 19.10 | 0.00 | - | 1 | 59 | 17.45% |
| LMT260116P00430000 | 2024-05-16 3:21PM EDT | 430.00 | 24.40 | 19.50 | 21.60 | 0.00 | - | 11 | 64 | 16.89% |
| LMT260116P00440000 | 2024-05-28 10:30AM EDT | 440.00 | 28.02 | 21.30 | 24.30 | 0.00 | - | 3 | 63 | 16.30% |
| LMT260116P00450000 | 2024-05-16 12:06PM EDT | 450.00 | 31.90 | 23.80 | 28.40 | 0.00 | - | 1 | 33 | 16.19% |
| LMT260116P00460000 | 2024-05-28 9:31AM EDT | 460.00 | 34.20 | 27.30 | 32.30 | 0.00 | - | 1 | 30 | 15.82% |
| LMT260116P00470000 | 2024-05-24 2:31PM EDT | 470.00 | 37.79 | 31.30 | 36.50 | 0.00 | - | 1 | 4 | 15.40% |
| LMT260116P00480000 | 2024-06-03 3:42PM EDT | 480.00 | 40.50 | 35.70 | 42.00 | 0.00 | - | 1 | 4 | 15.36% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 490.00 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 26.09% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 500.00 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 26.53% |
| LMT260116P00550000 | 2024-02-22 1:35PM EDT | 550.00 | 126.22 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 23.75% |
| LMT260116P00580000 | 2024-03-01 10:38AM EDT | 580.00 | 154.02 | 120.10 | 129.80 | 0.00 | - | 2 | 0 | 22.53% |
© 2024 Yahoo. All rights reserved.