UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
390.34+3.00 (+0.77%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.050.00-120465
-----150.000.100.00-60107
-----155.000.250.00-10
-----160.000.100.00-167
-----165.000.410.00-200
-----170.000.260.00-181
-----175.000.810.00-102
185.500.00--1180.001.500.00-11
-----185.002.000.00-156
-----190.000.100.00-1095
187.470.00--0195.0015.000.00-20
195.500.00-400200.000.200.00-10
-----205.001.000.00-313
131.570.00--0210.000.660.00-38
159.780.00-240215.001.500.00-46
121.660.00-40220.002.150.00-1517
149.860.00-510225.000.630.00-212
114.000.00-10230.001.000.00-217
-----235.000.200.00-2051
101.570.00-60240.000.150.00-5277
99.870.00-45245.000.310.00-4079
144.000.00-1021250.000.300.00-50
119.220.00-250255.000.400.00-2249
82.820.00-11260.000.200.00-1243
77.100.00-10265.000.520.00-5159
120.740.00-26270.000.390.00-10
112.480.00-110275.000.320.00-2143
91.750.00-325280.000.250.00-5582
95.000.00-126285.000.40+0.08+25.00%10
89.700.00-16290.000.330.00-80
82.970.00-10295.000.550.00-1344
85.690.00-692300.000.42+0.02+5.00%1564
73.650.00-114305.000.700.00-30
77.000.00-50310.000.50-0.05-9.09%1514
70.000.00-28315.000.650.00-1907
68.000.00-1138320.000.75+0.05+7.14%200811
62.400.00-1130325.000.750.00-2490
54.100.00-10330.000.77-0.15-16.30%1825
56.22+3.72+7.09%1125335.000.85-0.20-19.05%12175
46.80-0.80-1.68%1255340.001.13-0.12-9.60%124841
46.96+3.46+7.95%4702345.001.25-0.35-21.88%5287
41.72+2.72+6.97%2591350.001.55-0.31-16.67%14730
33.20-0.70-2.06%10355.001.88-0.47-20.00%72429
31.97+2.72+9.30%2707360.002.33-0.67-22.33%28744
26.60+3.10+13.19%6421365.002.90-0.81-21.83%20291
23.39+2.84+13.82%37261370.003.68-0.82-18.22%19885
18.70+1.92+11.44%161,064375.005.00-1.30-20.63%20430
14.86+1.85+14.22%841,352380.006.37-1.33-17.27%100
12.00+1.40+13.21%48671385.009.00-0.54-5.66%32241
8.75+1.00+12.90%81548390.0010.30-1.71-14.24%844
6.47+1.07+19.81%57477395.0015.66-0.29-1.82%2132
4.80+0.57+13.48%1562,517400.0019.16-0.94-4.68%233
3.50+0.45+14.75%290405.0024.000.00-520
2.37+0.17+7.73%51395410.0028.730.00-219
1.65+0.10+6.45%25318415.0052.000.00--1
1.11-0.09-7.50%18542420.0057.000.00-11
0.850.00-1728425.00-----
0.75+0.15+25.00%1633430.0047.280.00-12
0.550.00-1718435.00138.000.00--1
0.360.00-14218440.00165.350.00--0
0.350.00-1225445.00-----
0.42+0.08+23.53%6226450.00-----
0.900.00-5695455.00-----
0.250.00-143460.00-----
0.550.00-163465.00-----
0.100.00-590470.00-----
0.450.00-1291475.00-----
0.350.00-253480.00-----
0.650.00-263485.00-----
1.000.00-255490.00-----
0.380.00-124495.00-----
0.260.00-120500.00140.800.00-23
0.200.00--3505.00-----
0.300.00-160520.00-----
0.200.00-20525.00-----
0.300.00-70530.00-----
0.220.00-196540.00184.000.00-212
0.100.00-1295560.00-----
0.420.00-3149580.00-----
0.050.00-1216600.00243.300.00-13
0.200.00-24620.00285.100.00-18