UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.34-4.00 (-1.06%)
At close: 1:03PM EST
In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----185.001.650.00-250
-----190.002.390.00-150
-----195.001.600.00-180
184.000.00--2200.000.750.00-160
-----230.002.790.00-12
-----240.002.900.00-20
-----250.003.000.00-20
117.500.00-20255.003.500.00-70
114.950.00--0260.002.300.00-120
128.100.00--0265.003.400.00-20
119.800.00--0270.005.520.00-10
-----275.008.000.00-60
-----280.003.900.00-50
102.000.00--0285.008.500.00-30
83.490.00-11290.004.400.00-10
-----295.009.900.00-860
83.450.00-10300.005.400.00-30
-----305.008.300.00-50
62.610.00-20310.006.400.00-40
68.200.00-20315.0010.900.00-10
56.820.00--0320.008.000.00-10
-----325.009.700.00-30
47.840.00-40330.0010.800.00-30
38.800.00-30335.0011.750.00-90
39.800.00-110340.0013.800.00-30
28.100.00-120345.0014.500.00-200
32.670.00-20350.0017.000.00-210
28.400.00-10355.0019.000.00-190
27.000.00-20360.0021.300.00-290
24.800.00-110365.0023.500.00-50
22.300.00-90370.0025.500.00-70
18.800.00-10375.0028.800.00-90
18.000.00-80380.0028.300.00-50
15.700.00-10385.0034.000.00-150
12.840.00-70390.0038.000.00-30
12.200.00-20395.0036.400.00-80
10.700.00-70400.0041.830.00-10
7.700.00-30405.0054.350.00-10
7.780.00-30410.0039.700.00-4525
6.100.00-20415.0040.600.00--2
5.900.00-60420.0057.530.00-10
5.100.00-10425.0057.300.00--0
2.700.00-20430.00-----
3.100.00-10435.00-----
2.000.00-40440.00-----
2.460.00-10445.00-----
1.600.00-30450.0088.000.00-10
1.400.00-30455.00-----
2.600.00-20460.00-----
1.210.00-10470.00-----
3.000.00-20480.00-----
1.500.00-20490.00119.100.00--0
0.960.00-20500.00-----
1.500.00-10520.00-----
3.300.00-216540.00-----
0.400.00-10560.00203.700.00-130
0.250.00-100580.00211.800.00-80