UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
344.19+3.76 (+1.11%)
As of 3:00PM EST. Market open.
In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
177.000.00--0165.00-----
-----170.000.180.00-6378
-----175.000.400.00-2118
-----180.000.190.00-672
-----185.000.350.00-4053
151.470.00--0190.000.200.00-200
148.150.00--0195.000.350.00-122
142.250.00-230200.000.050.00-10186
134.100.00-21205.00-----
121.440.00-20220.000.070.00-8138
113.140.00-10230.000.850.00-229
99.700.00-10240.001.800.00-126
-----245.000.750.00-15
84.700.00-1636250.000.100.00-7265
117.500.00-20255.000.050.00-115
82.000.00-122260.000.05-0.05-50.00%535
81.810.00-10265.000.380.00-317
83.400.00--1270.000.100.00-2162
67.270.00--0275.000.300.00-1245
56.000.00-22280.000.170.00-1275
49.000.00-22285.000.230.00-2122
52.700.00-6017290.000.01-0.34-97.14%2638
41.660.00-21295.000.430.00-20251
40.500.00-228300.000.25-0.34-57.63%941,004
29.490.00-24305.000.32-0.33-50.77%58714
32.050.00-529310.000.43-0.42-49.41%551,151
-----312.501.050.00-121
27.200.00-3751315.000.59-0.86-59.31%461,388
20.300.00-11317.500.71-0.84-54.19%366
25.10+5.50+28.06%4181320.000.87-0.76-46.63%631,018
-----322.500.88-1.22-58.10%532
19.15+3.97+26.15%1191325.001.25-0.86-40.76%153499
10.800.00-17327.503.880.00-2246
16.74+2.74+19.57%1298330.001.80-1.30-41.94%119533
11.10+0.10+0.91%113332.502.05-2.50-54.95%1148
12.73+4.03+46.32%55454335.002.65-3.61-57.67%19662
7.100.00-16106337.503.30-3.90-54.17%8152
9.16+2.66+40.92%61792340.004.05-2.45-37.69%18730
7.88+2.58+48.68%20147342.505.20-3.61-40.98%34115
6.10+1.15+23.23%245945345.005.70-4.40-43.56%35608
4.80+1.20+33.33%18125347.507.60-2.30-23.23%425
3.64+0.79+27.72%1173,974350.009.70-4.30-30.71%111,022
3.00+0.70+30.43%1835352.5019.800.00-113
2.20+0.40+22.22%1641,309355.0017.30-2.60-13.07%1188
1.68+0.43+34.40%477357.5014.900.00--4
1.21+0.16+15.24%3302,758360.0017.30-7.66-30.69%10167
0.69+0.12+21.05%1271,763365.0021.000.00-1257
0.410.00-15411,889370.0033.000.00-1100
0.200.00-4960375.0033.80+1.51+4.68%178
0.14-0.06-30.00%71,236380.0037.830.00-1100
0.12+0.02+20.00%7519385.0044.500.00-3100
0.10+0.05+100.00%3618390.0046.800.00-2258
0.200.00-9361395.0052.000.00-19
0.050.00-63,022400.0066.200.00-136
0.300.00-4104405.0054.350.00-111
0.050.00-5249410.0074.800.00-5072
0.05-0.10-66.67%1301415.0072.89+17.99+32.77%15
0.050.00-13438420.0077.100.00-10
0.050.00-7137425.0057.300.00--0
0.100.00-183430.0094.000.00-11
0.600.00-220435.00-----
0.050.00-184440.00-----
0.500.00-648445.00-----
0.050.00-1077450.0095.350.00-12
0.350.00-646455.00-----
0.210.00-1834460.00-----
0.250.00-449465.00-----
0.180.00-112470.00-----
0.220.00-40480.00120.200.00--1
0.170.00-6224485.00-----
1.500.00-26490.00125.200.00-40
0.300.00--10495.00-----
0.500.00-2093500.00141.000.00-12
0.200.00-844520.00160.200.00--8
0.220.00-25575540.00-----
0.070.00-54113560.00203.700.00-1323
0.060.00-18679580.00245.000.00-10