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
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.880.00-120
-----150.002.140.00-80
-----155.001.050.00-20
-----160.001.000.00-20
-----170.001.100.00-10
-----180.007.500.00-10
-----185.002.000.00-10
-----190.002.810.00-150
187.470.00--0195.0015.000.00-20
195.500.00-400200.002.200.00-414
-----205.004.500.00-100
-----210.0030.000.00--0
149.000.00-20215.001.500.00-46
152.110.00-10220.005.140.00-10
154.000.00--0225.003.700.00-20
149.000.00-30230.003.800.00-24
-----235.006.000.00-90
-----240.006.300.00-10
135.600.00--0245.006.600.00-10
130.200.00-50250.004.700.00-110
-----255.006.000.00-10
122.500.00-11260.006.500.00-10
-----265.006.400.00-240
-----270.007.100.00-40
99.100.00--0275.008.600.00-10
112.500.00-1010280.006.300.00-120
100.700.00-115285.006.900.00-10
70.620.00-10290.0011.100.00-10
82.200.00-111295.0011.900.00-10
81.530.00-10300.009.200.00-10
94.000.00--2305.0014.200.00-10
87.710.00-25310.0015.400.00-10
83.340.00-30315.0013.000.00-10
66.100.00-490320.0017.600.00-40
59.300.00-21325.0014.900.00-20
65.700.00-91100330.0017.000.00-40
59.900.00--1335.0023.600.00-10
60.500.00-16340.0020.210.00-10
57.350.00-119345.0021.500.00-30
37.800.00-10350.0022.900.00-30
34.000.00-10355.0025.700.00-100
33.500.00-50360.0029.000.00-30
29.000.00-20365.0030.000.00-80
28.800.00-10370.0032.900.00-20
24.400.00-10375.0036.700.00-80
21.500.00-10380.0038.120.00-100
19.800.00-10385.0042.300.00-26
16.670.00-20390.0041.300.00-210
18.900.00-10395.0052.260.00-10
12.300.00-30400.0065.980.00-10
15.500.00-120405.0048.300.00--4
13.600.00-20410.0050.000.00-26
14.900.00-80415.0052.000.00--1
9.080.00-10420.0057.000.00-11
11.000.00-10425.00-----
7.500.00-80430.0069.000.00-10
14.500.00-250435.00138.000.00--1
5.000.00-10440.00165.350.00--0
5.930.00-10445.00-----
5.310.00-20450.00-----
4.480.00-20455.00-----
4.400.00-60460.00-----
4.300.00-70465.00-----
4.000.00-60470.00-----
4.050.00-100475.00-----
3.000.00-10480.00-----
2.240.00-30485.00-----
2.450.00-30490.00-----
1.850.00-70495.00-----
1.650.00-60500.00140.800.00-20
1.900.00-50520.00-----
1.700.00-10540.00184.000.00-20
0.650.00-10560.00-----
1.000.00-60580.00-----
1.250.00-9297600.00217.600.00-11
0.800.00-20620.00258.200.00--0