UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
344.72+4.29 (+1.26%)
As of 2:42PM EST. Market open.
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.050.00-118
-----150.000.490.00-225
-----155.000.250.00-11
-----160.001.530.00-16
-----165.000.410.00-2034
-----170.000.26+0.21+420.00%182
-----175.000.810.00-102
-----180.001.500.00-11
-----185.002.000.00-156
-----190.000.910.00-385
187.470.00--0195.0015.000.00-20
195.500.00-400200.002.200.00-414
-----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
149.860.00-510225.000.900.00-210
114.000.00-10230.001.000.00-217
-----235.000.750.00-231
101.570.00-60240.001.000.00-1243
99.870.00-45245.001.02-0.68-40.00%2054
91.050.00-121250.001.30-0.51-28.18%1314
119.220.00-250255.001.850.00-3249
82.820.00-11260.002.000.00-69253
77.100.00-10265.002.400.00-1159
78.000.00-18270.001.94-0.86-30.71%1288
68.780.00-121275.002.50-0.70-21.88%4145
63.600.00-334280.002.58-1.01-28.13%1592
58.150.00-130285.004.000.00-2201
57.450.00-312290.004.900.00-3436
48.080.00-17295.004.00-1.60-28.57%2356
43.330.00-1108300.004.73-1.37-22.46%4581
44.600.00-115305.007.600.00-1326
37.490.00-737310.007.66-1.34-14.89%1392
35.800.00-511315.008.00-2.93-26.81%2901
33.70+5.20+18.25%1146320.009.17-2.83-23.58%6777
26.200.00-1035325.0010.70-4.30-28.67%1300
27.00+3.30+13.92%10322330.0016.000.00-8493
23.62+1.50+6.78%32235335.0018.920.00-2157
21.00+2.50+13.51%26394340.0017.20-3.40-16.50%9386
17.80+2.00+12.66%15676345.0023.000.00-2192
15.86+2.16+15.77%3809350.0021.00-5.20-19.85%2202
13.33+1.63+13.93%13686355.0029.900.00-1341
11.50+0.28+2.50%9757360.0027.40-1.15-4.03%396
9.70+1.10+12.79%3330365.0032.500.00-132
7.40+0.40+5.71%2298370.0035.700.00-294
7.00+1.10+18.64%101,009375.0040.070.00-1036
6.00+0.43+7.72%641,027380.0043.200.00-153
5.10+0.50+10.87%4319385.0034.600.00-28
4.100.00-3250390.0058.100.00-144
3.300.00-1223395.0059.900.00-120
3.10+0.35+12.73%842,763400.0069.280.00-528
2.400.00-1298405.0086.750.00-1024
2.150.00-2300410.0067.080.00-917
2.020.00-5186415.0052.000.00--1
1.800.00-2314420.0057.000.00-11
1.40+0.35+33.33%359425.00-----
1.250.00-1717430.0096.400.00-11
1.200.00-46726435.00138.000.00--1
1.08-0.02-1.82%6146440.00165.350.00--0
0.750.00-217445.00-----
0.82+0.62+310.00%20154450.00-----
0.750.00-1695455.00-----
0.840.00-847460.00-----
0.700.00-463465.00-----
0.550.00-370470.00-----
0.450.00-199475.00-----
0.550.00-756480.00-----
0.650.00-263485.00-----
1.000.00-255490.00-----
0.380.00-124495.00-----
0.45+0.05+12.50%3207500.00140.800.00-23
0.350.00-264520.00-----
0.330.00-1097540.00184.000.00-212
0.200.00-1295560.00-----
0.160.00-20150580.00-----
0.110.00-1238600.00243.300.00-13
0.200.00-24620.00285.100.00-18