NYSE - Nasdaq Real Time Price • USD
Lockheed Martin Corporation (LMT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | 0.00% | 2 | 23 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | 0.00% | - | 1 |
| 208.05 | 0.00 | 0.00% | 1 | 1 | 230.00 | 0.01 | 0.00 | 0.00% | 1 | 45 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | 0.00% | 3 | 72 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | 0.00% | 100 | 75 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | 0.00% | 1 | 1,312 |
| 185.95 | 0.00 | 0.00% | - | 1 | 270.00 | 0.25 | 0.00 | 0.00% | 10 | 54 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | 0.00% | 2 | 163 |
| - | - | - | - | - | 290.00 | 0.33 | 0.00 | 0.00% | 1 | 25 |
| 129.20 | 0.00 | 0.00% | 1 | 6 | 300.00 | 0.14 | 0.00 | 0.00% | 1 | 765 |
| 128.55 | 0.00 | 0.00% | 5 | 5 | 310.00 | 0.12 | 0.00 | 0.00% | 10 | 16 |
| - | - | - | - | - | 320.00 | 0.20 | 0.00 | 0.00% | 2 | 30 |
| 97.50 | 0.00 | 0.00% | 1 | 5 | 330.00 | 0.15 | 0.00 | 0.00% | 36 | 93 |
| - | - | - | - | - | 335.00 | 0.18 | 0.00 | 0.00% | 2 | 8 |
| 117.65 | 0.00 | 0.00% | 1 | 2 | 340.00 | 0.20 | 0.00 | 0.00% | 2 | 50 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | 0.00% | 1 | 26 |
| 93.79 | 0.00 | 0.00% | 25 | 30 | 350.00 | 0.20 | 0.00 | 0.00% | 4 | 321 |
| - | - | - | - | - | 355.00 | 0.30 | 0.00 | 0.00% | 4 | 19 |
| 71.75 | 0.00 | 0.00% | 1 | 2 | 360.00 | 0.30 | 0.00 | 0.00% | 1 | 3,241 |
| 69.29 | 0.00 | 0.00% | 1 | 1 | 365.00 | 0.20 | -0.60 | -75.00% | 1 | 51 |
| 65.60 | 0.00 | 0.00% | 1 | 5 | 370.00 | 0.30 | 0.00 | 0.00% | 31 | 497 |
| 91.00 | 0.00 | 0.00% | 2 | 2 | 375.00 | 0.17 | -0.43 | -71.67% | 1 | 61 |
| 59.25 | 0.00 | 0.00% | 1 | 2 | 380.00 | 0.30 | -0.12 | -28.57% | 3 | 735 |
| - | - | - | - | - | 385.00 | 0.20 | -0.24 | -54.55% | 7 | 134 |
| 69.98 | 0.00 | 0.00% | 2 | 10 | 390.00 | 0.35 | -0.11 | -23.91% | 1 | 596 |
| 50.00 | 0.00 | 0.00% | 4 | 7 | 395.00 | 0.50 | 0.00 | 0.00% | 1 | 415 |
| 63.70 | 0.00 | 0.00% | 2 | 70 | 400.00 | 0.60 | 0.00 | 0.00% | 14 | 432 |
| 56.50 | 0.00 | 0.00% | 2 | 4 | 405.00 | 0.70 | 0.00 | 0.00% | 2 | 293 |
| 58.40 | 0.00 | 0.00% | 1 | 28 | 410.00 | 0.70 | -0.22 | -23.91% | 11 | 189 |
| 50.90 | 0.00 | 0.00% | 1 | 27 | 415.00 | 0.97 | 0.00 | 0.00% | 6 | 194 |
| 45.18 | -4.12 | -8.36% | 1 | 158 | 420.00 | 1.20 | 0.06 | 5.26% | 3 | 562 |
| 43.27 | 0.00 | 0.00% | 1 | 88 | 425.00 | 1.40 | 0.00 | 0.00% | 32 | 341 |
| 37.54 | -0.36 | -0.95% | 10 | 582 | 430.00 | 1.68 | -0.09 | -5.08% | 6 | 744 |
| 40.90 | 0.00 | 0.00% | 1 | 255 | 435.00 | 2.30 | -0.10 | -4.17% | 23 | 675 |
| 26.80 | -8.66 | -24.42% | 16 | 643 | 440.00 | 2.90 | -0.07 | -2.36% | 12 | 431 |
| 22.10 | 1.10 | 5.24% | 1 | 283 | 445.00 | 3.90 | -0.12 | -2.99% | 19 | 241 |
| 18.67 | 1.07 | 6.08% | 32 | 1,047 | 450.00 | 5.20 | 0.40 | 8.33% | 64 | 548 |
| 14.50 | -2.75 | -15.94% | 12 | 366 | 455.00 | 6.80 | -0.50 | -6.85% | 37 | 166 |
| 12.10 | -2.10 | -14.79% | 52 | 764 | 460.00 | 8.90 | -0.99 | -10.01% | 15 | 212 |
| 9.10 | -2.40 | -20.87% | 42 | 374 | 465.00 | 11.20 | 0.50 | 4.67% | 12 | 122 |
| 7.00 | -1.85 | -20.90% | 21 | 967 | 470.00 | 15.38 | 0.88 | 6.07% | 1 | 77 |
| 5.47 | -1.40 | -20.38% | 41 | 2,388 | 475.00 | 18.50 | 0.00 | 0.00% | 7 | 19 |
| 4.00 | -1.30 | -24.53% | 17 | 779 | 480.00 | 24.40 | 0.00 | 0.00% | 5 | 55 |
| 2.85 | -0.25 | -8.06% | 28 | 2,234 | 485.00 | 21.70 | 0.00 | 0.00% | 1 | 5 |
| 2.17 | -0.65 | -23.05% | 21 | 742 | 490.00 | 50.80 | 0.00 | 0.00% | 17 | 0 |
| 1.48 | -0.57 | -27.80% | 12 | 375 | 495.00 | 49.02 | 0.00 | 0.00% | 16 | 0 |
| 1.19 | -0.41 | -25.62% | 119 | 1,637 | 500.00 | 44.16 | 0.00 | 0.00% | 22 | 16 |
| 1.15 | 0.00 | 0.00% | 2 | 95 | 505.00 | - | - | - | - | - |
| 0.70 | -0.20 | -22.22% | 9 | 386 | 510.00 | 47.50 | 0.00 | 0.00% | 6 | 6 |
| 0.72 | 0.00 | 0.00% | 1 | 80 | 515.00 | - | - | - | - | - |
| 0.50 | -0.14 | -21.87% | 5 | 272 | 520.00 | 63.95 | 0.00 | 0.00% | 12 | 3 |
| 0.68 | 0.00 | 0.00% | 2 | 153 | 525.00 | - | - | - | - | - |
| 0.58 | 0.16 | 38.10% | 1 | 111 | 530.00 | 82.60 | 0.00 | 0.00% | 5 | 0 |
| 0.75 | 0.00 | 0.00% | 6 | 61 | 535.00 | - | - | - | - | - |
| 0.80 | 0.00 | 0.00% | 1 | 672 | 540.00 | - | - | - | - | - |
| 1.20 | 0.00 | 0.00% | 2 | 5 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | 0.00% | 3 | 126 | 550.00 | - | - | - | - | - |
| 0.34 | -0.76 | -69.09% | 1 | 28 | 555.00 | - | - | - | - | - |
| 0.25 | 0.00 | 0.00% | 11 | 151 | 560.00 | 107.39 | 0.00 | 0.00% | - | 0 |
| 0.21 | 0.00 | 0.00% | 1 | 2 | 565.00 | - | - | - | - | - |
| 0.70 | 0.00 | 0.00% | 1 | 181 | 570.00 | - | - | - | - | - |
| 0.35 | 0.00 | 0.00% | 1 | 147 | 580.00 | - | - | - | - | - |
| 1.70 | 0.00 | 0.00% | 2 | 4 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | 0.00% | 1 | 651 | 600.00 | - | - | - | - | - |
| 2.08 | 0.00 | 0.00% | 1 | 1 | 605.00 | - | - | - | - | - |
| 0.48 | 0.00 | 0.00% | - | 1 | 615.00 | - | - | - | - | - |
| 0.19 | 0.00 | 0.00% | 1 | 13 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 3 | 133 | 640.00 | - | - | - | - | - |
| 0.06 | 0.00 | 0.00% | 4 | 26 | 660.00 | 232.82 | 0.00 | 0.00% | 4 | 0 |
| 0.70 | 0.00 | 0.00% | 1 | 0 | 680.00 | 252.50 | 0.00 | 0.00% | 2 | 0 |
| 0.35 | 0.00 | 0.00% | 1 | 160 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | 0.00% | 189 | 188 | 720.00 | 285.47 | 0.00 | 0.00% | 1 | 0 |
| 0.15 | 0.00 | 0.00% | 2 | 128 | 740.00 | 305.42 | 0.00 | 0.00% | 1 | 2 |
Related Tickers
RTX RTX Corporation
101.41
-0.29%
GD General Dynamics Corporation
284.41
-0.17%
NOC Northrop Grumman Corporation
480.45
-1.56%
BA The Boeing Company
167.22
+0.25%
GE General Electric Company
162.35
+0.68%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
TXT Textron Inc.
86.51
+1.90%
AVAV AeroVironment, Inc.
158.09
+1.57%
RHM.DE Rheinmetall AG
524.40
+2.22%