UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.81-1.28(-1.94%)
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.
Calls
19 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.00 | 0.00 | - | - | 0 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 0.18 | 0.00 | - | 63 | 78 |
| - | - | - | - | - | 175.00 | 0.40 | 0.00 | - | 2 | 118 |
| - | - | - | - | - | 180.00 | 0.19 | 0.00 | - | 6 | 72 |
| - | - | - | - | - | 185.00 | 0.35 | 0.00 | - | 40 | 53 |
| 151.47 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 20 | 0 |
| 148.15 | 0.00 | - | - | 0 | 195.00 | 0.35 | 0.00 | - | 1 | 22 |
| 142.25 | 0.00 | - | 23 | 0 | 200.00 | 0.05 | 0.00 | - | 10 | 186 |
| 134.10 | 0.00 | - | 2 | 1 | 205.00 | - | - | - | - | - |
| 121.44 | 0.00 | - | 2 | 0 | 220.00 | 0.07 | 0.00 | - | 8 | 138 |
| 113.14 | 0.00 | - | 1 | 0 | 230.00 | 0.85 | 0.00 | - | 2 | 29 |
| 99.70 | 0.00 | - | 1 | 0 | 240.00 | 1.80 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 245.00 | 0.75 | 0.00 | - | 1 | 5 |
| 84.70 | 0.00 | - | 163 | 6 | 250.00 | 0.10 | 0.00 | - | 7 | 265 |
| 117.50 | 0.00 | - | 2 | 0 | 255.00 | 0.05 | 0.00 | - | 1 | 15 |
| 82.00 | 0.00 | - | 12 | 2 | 260.00 | 0.05 | -0.05 | -50.00% | 5 | 35 |
| 81.81 | 0.00 | - | 1 | 0 | 265.00 | 0.38 | 0.00 | - | 3 | 17 |
| 83.40 | 0.00 | - | - | 1 | 270.00 | 0.10 | 0.00 | - | 2 | 162 |
| 67.27 | 0.00 | - | - | 0 | 275.00 | 0.30 | 0.00 | - | 12 | 45 |
| 56.00 | 0.00 | - | 2 | 2 | 280.00 | 0.17 | 0.00 | - | 1 | 275 |
| 49.00 | 0.00 | - | 2 | 2 | 285.00 | 0.23 | 0.00 | - | 2 | 122 |
| 52.70 | 0.00 | - | 60 | 17 | 290.00 | 0.01 | -0.34 | -97.14% | 2 | 638 |
| 41.66 | 0.00 | - | 2 | 1 | 295.00 | 0.43 | 0.00 | - | 20 | 251 |
| 40.50 | 0.00 | - | 2 | 28 | 300.00 | 0.25 | -0.34 | -57.63% | 94 | 1,004 |
| 29.49 | 0.00 | - | 2 | 4 | 305.00 | 0.32 | -0.33 | -50.77% | 58 | 714 |
| 32.05 | 0.00 | - | 5 | 29 | 310.00 | 0.43 | -0.42 | -49.41% | 55 | 1,151 |
| - | - | - | - | - | 312.50 | 1.05 | 0.00 | - | 1 | 21 |
| 27.20 | 0.00 | - | 375 | 1 | 315.00 | 0.59 | -0.86 | -59.31% | 46 | 1,388 |
| 20.30 | 0.00 | - | 1 | 1 | 317.50 | 0.71 | -0.84 | -54.19% | 3 | 66 |
| 25.10 | +5.50 | +28.06% | 4 | 181 | 320.00 | 0.87 | -0.76 | -46.63% | 63 | 1,018 |
| - | - | - | - | - | 322.50 | 0.88 | -1.22 | -58.10% | 5 | 32 |
| 19.15 | +3.97 | +26.15% | 1 | 191 | 325.00 | 1.25 | -0.86 | -40.76% | 153 | 499 |
| 10.80 | 0.00 | - | 1 | 7 | 327.50 | 3.88 | 0.00 | - | 22 | 46 |
| 16.74 | +2.74 | +19.57% | 1 | 298 | 330.00 | 1.80 | -1.30 | -41.94% | 119 | 533 |
| 11.10 | +0.10 | +0.91% | 1 | 13 | 332.50 | 2.05 | -2.50 | -54.95% | 11 | 48 |
| 12.73 | +4.03 | +46.32% | 55 | 454 | 335.00 | 2.65 | -3.61 | -57.67% | 19 | 662 |
| 7.10 | 0.00 | - | 16 | 106 | 337.50 | 3.30 | -3.90 | -54.17% | 8 | 152 |
| 9.16 | +2.66 | +40.92% | 61 | 792 | 340.00 | 4.05 | -2.45 | -37.69% | 18 | 730 |
| 7.88 | +2.58 | +48.68% | 20 | 147 | 342.50 | 5.20 | -3.61 | -40.98% | 34 | 115 |
| 6.10 | +1.15 | +23.23% | 245 | 945 | 345.00 | 5.70 | -4.40 | -43.56% | 35 | 608 |
| 4.80 | +1.20 | +33.33% | 18 | 125 | 347.50 | 7.60 | -2.30 | -23.23% | 42 | 5 |
| 3.64 | +0.79 | +27.72% | 117 | 3,974 | 350.00 | 9.70 | -4.30 | -30.71% | 11 | 1,022 |
| 3.00 | +0.70 | +30.43% | 18 | 35 | 352.50 | 19.80 | 0.00 | - | 1 | 13 |
| 2.20 | +0.40 | +22.22% | 164 | 1,309 | 355.00 | 17.30 | -2.60 | -13.07% | 1 | 188 |
| 1.68 | +0.43 | +34.40% | 4 | 77 | 357.50 | 14.90 | 0.00 | - | - | 4 |
| 1.21 | +0.16 | +15.24% | 330 | 2,758 | 360.00 | 17.30 | -7.66 | -30.69% | 10 | 167 |
| 0.69 | +0.12 | +21.05% | 127 | 1,763 | 365.00 | 21.00 | 0.00 | - | 12 | 57 |
| 0.41 | 0.00 | - | 154 | 11,889 | 370.00 | 33.00 | 0.00 | - | 1 | 100 |
| 0.20 | 0.00 | - | 4 | 960 | 375.00 | 33.80 | +1.51 | +4.68% | 1 | 78 |
| 0.14 | -0.06 | -30.00% | 7 | 1,236 | 380.00 | 37.83 | 0.00 | - | 1 | 100 |
| 0.12 | +0.02 | +20.00% | 7 | 519 | 385.00 | 44.50 | 0.00 | - | 3 | 100 |
| 0.10 | +0.05 | +100.00% | 3 | 618 | 390.00 | 46.80 | 0.00 | - | 22 | 58 |
| 0.20 | 0.00 | - | 9 | 361 | 395.00 | 52.00 | 0.00 | - | 1 | 9 |
| 0.05 | 0.00 | - | 6 | 3,022 | 400.00 | 66.20 | 0.00 | - | 1 | 36 |
| 0.30 | 0.00 | - | 4 | 104 | 405.00 | 54.35 | 0.00 | - | 1 | 11 |
| 0.05 | 0.00 | - | 5 | 249 | 410.00 | 74.80 | 0.00 | - | 50 | 72 |
| 0.05 | -0.10 | -66.67% | 1 | 301 | 415.00 | 72.89 | +17.99 | +32.77% | 1 | 5 |
| 0.05 | 0.00 | - | 13 | 438 | 420.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 7 | 137 | 425.00 | 57.30 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 83 | 430.00 | 94.00 | 0.00 | - | 1 | 1 |
| 0.60 | 0.00 | - | 2 | 20 | 435.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 84 | 440.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 48 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 77 | 450.00 | 95.35 | 0.00 | - | 1 | 2 |
| 0.35 | 0.00 | - | 6 | 46 | 455.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 18 | 34 | 460.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 49 | 465.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 12 | 470.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 0 | 480.00 | 120.20 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 62 | 24 | 485.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 6 | 490.00 | 125.20 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | - | 10 | 495.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 20 | 93 | 500.00 | 141.00 | 0.00 | - | 1 | 2 |
| 0.20 | 0.00 | - | 8 | 44 | 520.00 | 160.20 | 0.00 | - | - | 8 |
| 0.22 | 0.00 | - | 255 | 75 | 540.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 54 | 113 | 560.00 | 203.70 | 0.00 | - | 13 | 23 |
| 0.06 | 0.00 | - | 186 | 79 | 580.00 | 245.00 | 0.00 | - | 1 | 0 |
© 2021 Verizon Media. All rights reserved.
