NYSE - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | 0.00% | 1 | 1 |
| - | - | - | - | - | 230.00 | 0.45 | 0.00 | 0.00% | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.43 | 0.00 | 0.00% | 2 | 3 |
| 211.80 | 0.00 | 0.00% | 2 | 2 | 250.00 | 0.10 | 0.00 | 0.00% | 1 | 3 |
| - | - | - | - | - | 270.00 | 0.59 | 0.00 | 0.00% | - | 1 |
| - | - | - | - | - | 275.00 | 0.40 | 0.00 | 0.00% | 30 | 69 |
| - | - | - | - | - | 295.00 | 1.15 | 0.00 | 0.00% | 1 | 2 |
| 150.00 | 0.00 | 0.00% | 1 | 2 | 300.00 | 0.50 | 0.00 | 0.00% | 1 | 15 |
| - | - | - | - | - | 305.00 | 0.65 | 0.00 | 0.00% | 28 | 34 |
| - | - | - | - | - | 310.00 | 0.48 | 0.00 | 0.00% | 20 | 26 |
| - | - | - | - | - | 315.00 | 1.44 | 0.00 | 0.00% | - | 1 |
| - | - | - | - | - | 320.00 | 0.57 | 0.00 | 0.00% | 2 | 92 |
| - | - | - | - | - | 325.00 | 0.92 | 0.00 | 0.00% | 1 | 2 |
| - | - | - | - | - | 330.00 | 1.10 | 0.00 | 0.00% | 1 | 4 |
| - | - | - | - | - | 335.00 | 0.95 | 0.00 | 0.00% | 1 | 6 |
| 121.90 | 0.00 | 0.00% | 1 | 2 | 340.00 | 1.32 | 0.00 | 0.00% | 1 | 43 |
| - | - | - | - | - | 345.00 | 1.80 | 0.00 | 0.00% | 20 | 127 |
| 124.85 | 0.00 | 0.00% | 1 | 0 | 350.00 | 1.80 | 0.00 | 0.00% | 1 | 196 |
| 80.10 | 0.00 | 0.00% | - | 1 | 355.00 | 1.10 | 0.00 | 0.00% | 3 | 108 |
| - | - | - | - | - | 360.00 | 1.09 | 0.00 | 0.00% | 2 | 69 |
| - | - | - | - | - | 365.00 | 2.10 | 0.00 | 0.00% | 1 | 16 |
| 68.20 | 0.00 | 0.00% | 1 | 1 | 370.00 | 1.00 | -0.50 | -33.33% | 2 | 86 |
| 90.70 | 0.00 | 0.00% | 1 | 2 | 375.00 | 2.00 | 0.00 | 0.00% | 10 | 84 |
| 66.15 | 0.00 | 0.00% | 3 | 4 | 380.00 | 1.95 | 0.00 | 0.00% | 6 | 1,153 |
| - | - | - | - | - | 385.00 | 2.60 | 0.00 | 0.00% | 2 | 167 |
| - | - | - | - | - | 390.00 | 2.10 | -0.30 | -12.50% | 2 | 124 |
| 70.34 | 0.00 | 0.00% | 1 | 2 | 395.00 | 5.20 | 0.00 | 0.00% | 16 | 51 |
| 40.50 | 0.00 | 0.00% | 4 | 9 | 400.00 | 2.75 | -0.85 | -23.61% | 3 | 280 |
| 53.25 | 0.00 | 0.00% | 2 | 3 | 405.00 | 3.23 | 0.03 | 0.94% | 1 | 35 |
| - | - | - | - | - | 410.00 | 3.79 | 0.00 | 0.00% | 1 | 71 |
| 51.40 | 0.00 | 0.00% | 1 | 8 | 415.00 | 7.04 | 0.00 | 0.00% | 15 | 40 |
| 51.00 | -4.49 | -8.09% | 1 | 41 | 420.00 | 5.40 | 0.33 | 6.51% | 5 | 296 |
| 53.53 | 0.00 | 0.00% | 1 | 15 | 425.00 | 6.38 | 0.00 | 0.00% | 3 | 119 |
| 43.10 | 0.00 | 0.00% | 2 | 49 | 430.00 | 11.50 | 0.00 | 0.00% | 3 | 88 |
| 37.20 | 0.00 | 0.00% | 10 | 39 | 435.00 | 13.73 | 0.00 | 0.00% | 4 | 79 |
| 34.10 | 0.00 | 0.00% | 4 | 82 | 440.00 | 9.22 | -1.48 | -13.83% | 2 | 103 |
| 32.59 | 1.59 | 5.13% | 1 | 37 | 445.00 | 11.80 | 0.00 | 0.00% | 7 | 15 |
| 29.20 | 1.70 | 6.18% | 4 | 97 | 450.00 | 12.30 | -1.30 | -9.56% | 3 | 50 |
| 25.77 | -0.03 | -0.12% | 1 | 67 | 455.00 | 15.50 | 1.30 | 9.15% | 11 | 82 |
| 22.88 | -1.12 | -4.67% | 23 | 98 | 460.00 | 17.00 | -0.85 | -4.76% | 4 | 61 |
| 20.25 | 0.00 | 0.00% | 9 | 61 | 465.00 | 19.40 | 1.60 | 8.99% | 2 | 44 |
| 17.90 | -1.10 | -5.79% | 6 | 127 | 470.00 | 24.00 | 0.00 | 0.00% | 5 | 34 |
| 15.65 | -1.33 | -7.83% | 27 | 56 | 475.00 | 25.70 | 0.00 | 0.00% | 1 | 5 |
| 14.83 | 0.00 | 0.00% | 2 | 378 | 480.00 | - | - | - | - | - |
| 11.22 | 0.32 | 2.94% | 30 | 238 | 485.00 | - | - | - | - | - |
| 9.40 | -0.40 | -4.08% | 1 | 60 | 490.00 | - | - | - | - | - |
| 9.70 | 0.00 | 0.00% | 2 | 67 | 495.00 | - | - | - | - | - |
| 7.25 | -0.35 | -4.61% | 6 | 617 | 500.00 | - | - | - | - | - |
| 6.40 | 0.00 | 0.00% | 1 | 23 | 505.00 | - | - | - | - | - |
| 7.50 | 0.00 | 0.00% | 1 | 191 | 510.00 | 53.30 | 0.00 | 0.00% | 2 | 0 |
| 4.47 | -1.53 | -25.50% | 1 | 35 | 515.00 | - | - | - | - | - |
| 7.90 | 0.00 | 0.00% | 1 | 91 | 520.00 | - | - | - | - | - |
| 4.60 | 0.00 | 0.00% | 11 | 21 | 525.00 | - | - | - | - | - |
| 3.05 | 0.00 | 0.00% | 6 | 23 | 530.00 | 108.23 | 0.00 | 0.00% | 6 | 0 |
| 5.00 | 0.00 | 0.00% | 3 | 30 | 535.00 | 113.45 | 0.00 | 0.00% | 4 | 0 |
| 2.30 | 0.00 | 0.00% | 1 | 310 | 540.00 | - | - | - | - | - |
| 1.72 | -0.08 | -4.44% | 1 | 2,079 | 545.00 | - | - | - | - | - |
| 1.75 | -2.12 | -54.78% | 3 | 45 | 550.00 | - | - | - | - | - |
| 1.80 | 0.00 | 0.00% | 1 | 10 | 555.00 | - | - | - | - | - |
| 1.65 | 0.00 | 0.00% | 1 | 6 | 560.00 | - | - | - | - | - |
| 2.24 | 0.00 | 0.00% | 1 | 8 | 565.00 | - | - | - | - | - |
| 2.40 | 0.00 | 0.00% | - | 1 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 580.00 | 122.00 | 0.00 | 0.00% | - | 0 |
| 0.80 | 0.00 | 0.00% | 1 | 2 | 585.00 | - | - | - | - | - |
| 0.39 | 0.00 | 0.00% | 1 | 2 | 590.00 | - | - | - | - | - |
| 1.22 | 0.00 | 0.00% | 1 | 3 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 1 | 2 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | 0.00% | 4 | 8 | 660.00 | - | - | - | - | - |
| 0.15 | 0.00 | 0.00% | 84 | 85 | 680.00 | 252.50 | 0.00 | 0.00% | 2 | 0 |
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%