UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.33+5.37 (+1.46%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Calls
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
217.500.00-11130.000.050.00-2628
-----135.001.850.00-1156
238.000.00-10140.000.200.00-1141
-----145.001.850.00-643
249.620.00-120150.001.000.00-1120
235.500.00-21155.009.600.00-67
233.800.00-394160.000.400.00-162
130.600.00-00165.000.550.00-129
214.210.00-1160170.001.000.00-1125
136.500.00-11175.000.310.00-11654
205.000.00-10180.001.270.00-2122
209.120.00-40185.005.250.00-10112
204.600.00-160190.000.520.00-53121
244.580.00-10195.000.690.00-1422
194.600.00-31200.001.000.00-100
189.300.00-1400205.004.880.00-843
98.400.00-151210.000.630.00-3106
178.580.00--0215.0020.500.00-511
91.300.00-1940220.000.95+0.10+11.76%466
85.250.00-41225.0022.900.00-340
162.700.00-19230.001.630.00-1638
158.800.00-170235.0029.200.00-1011
154.200.00-2901240.001.600.00-10111
-----245.001.620.00-132
142.600.00-140250.001.900.00-1377
137.900.00-50255.002.150.00-421
135.500.00-500260.002.300.00-494
139.780.00--0265.002.450.00-141
120.420.00-27270.002.170.00-4277
103.700.00-146280.002.700.00-3820
110.000.00-235285.003.400.00-11172
84.800.00-163290.003.600.00-4110
102.460.00-223295.004.000.00-5150
70.720.00-1246300.004.10-0.38-8.48%2905
89.520.00-10305.005.200.00-1105
66.250.00-284310.004.80-0.92-16.08%1172
90.000.00-151315.005.31-1.29-19.55%13137
78.000.00-183320.007.150.00-5185
68.980.00-186325.006.50-1.10-14.47%29154
52.80+9.70+22.51%1084330.007.700.00-2231
40.090.00-255335.0010.200.00-1134
44.60+4.80+12.06%10101340.009.50-1.00-9.52%4327
60.280.00-179345.0010.70-1.50-12.30%1201
33.67+1.97+6.21%33,288350.0012.10-1.60-11.68%3503
31.00+3.00+10.71%1117355.0013.60-2.86-17.38%2361
28.30+5.30+23.04%4173360.0015.10-1.21-7.42%9211
24.20+3.70+18.05%2476365.0017.30-1.09-5.93%3307
20.48+1.23+6.39%2195370.0019.10-1.30-6.37%5571
17.80+1.20+7.23%6353375.0023.30-2.50-9.69%1216
16.90+2.90+20.71%17326380.0026.900.00-2208
11.20+1.10+10.89%3910390.0028.480.00-1291
8.60+1.17+15.75%3778400.0038.65-2.40-5.85%1208
5.50+0.70+14.58%12825410.0046.15+10.15+28.19%1102
3.70+0.65+21.31%13677420.0047.700.00-144
2.65+0.35+15.22%3477430.0055.900.00-174
1.80+0.29+19.21%6343440.0062.300.00-2128
1.45+0.20+16.00%31,143450.0069.900.00-144
0.850.00-2331460.0079.000.00-171
0.610.00-2172470.0079.300.00-2621
0.600.00-4154480.00116.000.00-117
1.290.00-161490.0064.900.00-16
0.46+0.06+15.00%2546500.00118.000.00-210
0.26-0.34-56.67%1277520.0089.100.00-21
0.500.00-1341525.00-----
1.450.00-249530.00-----
0.500.00-138535.00-----
0.500.00-1275540.00-----
0.300.00-42180545.00-----
0.300.00-15397550.00-----
0.350.00-160555.00-----
0.520.00-23224560.00-----
0.150.00-130565.00-----
0.750.00-123570.00-----
0.300.00-225575.00-----
0.200.00-10580.00-----
0.050.00-129600.00-----
0.100.00-1038620.00-----