LMT Stock Prices

Data as of Nov 10, 2026

Last

603.12

Change

+14.93

Open

587.11

Previous

588.19

High

605.81

Low

587.11

Bid

-

Ask

-

Volume

908,416

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

31.0%

Hist Vol

30.4%

Opt Volume

4,871

Open Int

95,470

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	587.11	605.81	587.11	603.12	+14.93	908,416	4,871	0.310	0.304
Nov 9, 2026	572.55	589.81	566.27	588.19	+21.11	1,199,608	6,816	0.347	0.303
Nov 6, 2026	569.00	572.50	561.85	567.08	-9.08	1,386,114	5,867	0.311	0.302
Nov 5, 2026	588.80	604.46	575.71	576.16	-18.88	1,762,828	6,968	0.310	0.301
Nov 4, 2026	614.65	620.35	591.12	595.04	-43.96	3,044,595	10,185	0.309	0.301
Nov 3, 2026	638.59	647.24	634.21	639.00	-4.15	1,257,773	7,482	0.301	0.292
Nov 2, 2026	633.19	644.25	631.04	643.15	+6.20	1,546,663	5,013	0.344	0.292
Oct 30, 2026	649.94	657.00	636.28	636.95	-6.64	1,870,489	7,040	0.301	0.292
Oct 29, 2026	639.66	649.00	638.41	643.59	+13.84	1,956,300	9,513	0.282	0.292
Oct 28, 2026	616.56	635.96	614.00	629.75	+6.76	1,566,372	5,183	0.283	0.291
Oct 27, 2026	626.91	633.56	622.70	622.99	-12.21	2,166,478	7,422	0.285	0.291
Oct 26, 2026	613.37	636.56	611.27	635.20	+31.02	2,636,575	18,191	0.315	0.290
Oct 23, 2026	584.20	609.32	580.00	604.18	+14.27	1,800,784	12,385	0.292	0.286
Oct 22, 2026	579.51	608.00	577.24	589.91	+38.40	2,947,901	17,939	0.297	0.285
Oct 21, 2026	547.14	552.82	544.66	551.51	+2.80	1,458,555	10,291	0.360	0.276
Oct 20, 2026	553.00	559.48	545.73	548.71	+0.48	1,461,221	5,312	0.325	0.278
Oct 19, 2026	540.97	554.72	540.00	548.23	-3.86	1,321,543	6,825	0.456	0.279
Oct 16, 2026	539.11	553.14	536.69	552.09	+19.45	1,584,716	10,015	0.409	0.279
Oct 15, 2026	531.00	534.25	526.07	532.64	+10.41	1,424,544	6,759	0.340	0.277
Oct 14, 2026	508.01	523.08	508.01	522.23	+18.21	1,466,782	6,499	0.371	0.277
Oct 13, 2026	513.62	513.62	502.17	504.02	-7.86	858,322	4,982	0.300	0.275
Oct 12, 2026	513.05	515.77	510.75	511.88	+2.29	819,759	6,761	0.271	0.274
Oct 9, 2026	505.00	511.43	502.65	509.59	+1.70	799,939	4,271	0.247	0.274
Oct 8, 2026	500.02	509.08	497.00	507.89	+8.67	1,098,252	5,218	0.276	0.274
Oct 7, 2026	509.58	510.34	498.73	499.22	-10.90	1,071,822	4,725	0.290	0.274
Oct 6, 2026	509.00	510.87	504.18	510.12	+3.49	845,620	4,654	0.279	0.273
Oct 5, 2026	506.03	507.36	501.12	506.63	+1.22	957,089	4,819	0.287	0.274
Oct 2, 2026	505.79	507.97	498.55	505.41	+0.00	1,057,732	3,957	0.269	0.274
Oct 1, 2026	508.00	511.69	503.53	505.50	-3.75	881,528	4,103	0.281	0.273
Sep 30, 2026	511.00	513.00	503.74	509.25	-2.96	1,087,248	3,511	0.277	0.273
Sep 29, 2026	514.99	519.69	511.03	512.21	-5.89	1,234,459	3,407	0.275	0.274
Sep 28, 2026	519.00	524.27	516.10	518.10	-1.46	1,075,582	3,596	0.270	0.274
Sep 25, 2026	524.12	528.00	516.49	519.56	-4.14	1,119,239	7,184	0.256	0.274
Sep 24, 2026	523.76	531.00	523.32	523.70	-0.98	825,371	4,641	0.267	0.274
Sep 23, 2026	524.57	534.93	523.21	524.68	+2.34	1,121,867	3,130	0.289	0.274
Sep 22, 2026	536.87	537.00	515.60	522.34	-13.06	1,412,431	8,658	0.281	0.274
Sep 21, 2026	532.30	537.82	530.01	535.40	+2.02	965,319	4,212	0.278	0.273
Sep 18, 2026	536.98	538.10	527.10	533.38	-4.71	2,816,520	5,258	0.259	0.273
Sep 17, 2026	539.18	542.61	520.42	538.09	+0.84	1,331,953	5,550	0.266	0.273
Sep 16, 2026	534.80	539.99	531.01	537.25	+3.79	910,869	3,794	0.285	0.273
Sep 15, 2026	532.13	537.19	525.88	533.46	+4.08	877,772	6,003	0.280	0.273
Sep 14, 2026	526.60	532.34	525.43	529.38	+5.00	967,490	6,498	0.280	0.273
Sep 11, 2026	532.24	533.99	521.87	524.38	-5.74	719,554	7,146	0.227	0.273
Sep 10, 2026	526.01	531.00	524.09	530.12	+5.66	1,069,652	6,341	0.280	0.273
Sep 9, 2026	538.91	543.59	524.37	524.46	-11.69	1,361,375	8,480	0.254	0.273
Sep 8, 2026	532.00	541.59	531.37	536.15	+0.00	1,314,363	9,026	0.267	0.272
Sep 4, 2026	529.79	533.72	524.03	525.28	-7.67	941,347	8,521	0.216	0.272
Sep 3, 2026	536.00	537.92	527.28	532.95	+1.40	729,224	8,215	0.234	0.272
Sep 2, 2026	545.65	548.00	530.15	531.55	-12.95	1,189,967	12,206	0.251	0.273
Sep 1, 2026	557.51	564.98	541.55	544.50	-16.73	1,039,493	7,443	0.239	0.271
Aug 31, 2026	563.73	563.73	558.40	561.23	-2.62	909,103	13,893	0.233	0.270
Aug 28, 2026	567.97	568.43	560.72	563.85	-2.04	611,545	5,731	0.225	0.270
Aug 27, 2026	564.81	566.03	560.02	565.89	+0.27	749,288	4,162	0.213	0.270
Aug 26, 2026	559.00	569.96	556.45	565.62	+9.10	842,628	4,738	0.245	0.270
Aug 25, 2026	564.14	567.98	555.27	556.52	-7.62	1,259,410	4,495	0.269	0.270
Aug 24, 2026	563.50	567.50	558.53	564.14	+0.57	1,018,790	5,633	0.263	0.270
Aug 21, 2026	571.48	572.95	563.07	563.57	-7.91	1,098,732	5,147	0.248	0.270
Aug 20, 2026	586.67	591.68	569.54	571.48	-17.67	1,351,307	7,049	0.266	0.269
Aug 19, 2026	605.00	606.07	589.04	589.15	-18.02	1,003,150	4,940	0.221	0.268
Aug 18, 2026	600.07	612.75	600.07	607.17	+13.43	1,021,922	7,434	0.247	0.266
Aug 17, 2026	605.50	607.03	593.56	593.74	-14.94	854,910	9,530	0.261	0.265
Aug 14, 2026	603.00	609.24	599.11	608.68	+10.67	852,745	8,010	0.220	0.264
Aug 13, 2026	609.78	609.78	596.48	598.01	-8.71	793,020	5,900	0.235	0.264
Aug 12, 2026	595.49	610.36	588.01	606.72	+8.95	1,031,711	6,921	0.256	0.264
Aug 11, 2026	600.31	602.75	592.89	597.77	-5.39	923,448	7,254	0.245	0.264
Aug 10, 2026	591.77	606.65	589.72	603.16	+15.21	1,171,461	15,163	0.245	0.264

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.