UK markets close in 5 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
387.77-0.05 (-0.01%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----165.000.610.00-2034
-----170.000.510.00-154
-----175.001.070.00-100
-----180.000.700.00-13
-----190.001.400.00-16
-----195.001.540.00-18
141.900.00-10200.000.300.00-199
-----210.001.000.00--111
120.100.00-250220.000.440.00-334
-----230.002.100.00-111
-----240.000.70+0.15+27.27%574
-----245.001.250.00-218
90.000.00-14250.000.730.00-1147
79.300.00--3255.002.500.00-44
99.450.00-13260.000.750.00-1051
77.750.00-22265.000.950.00-132
85.600.00-19270.001.150.00-1066
71.300.00-22275.001.350.00-245
107.900.00-114280.001.340.00-1071
66.290.00-1270285.001.450.00-239
100.70+11.50+12.89%1157290.001.650.00-132
54.980.00-12295.001.390.00-10107
89.000.00-1122300.001.850.00-9206
86.900.00-19305.002.200.00-2121
79.40+2.00+2.58%126310.002.720.00-6110
70.850.00-15315.003.100.00-6114
74.600.00-154320.003.550.00-3253
67.550.00-151325.004.300.00-2161
62.430.00-1140330.004.800.00-599
60.050.00-149335.005.160.00-65128
51.300.00-2669340.006.100.00-498
53.610.00-2451345.006.700.00-1220
48.500.00-2852350.008.50+0.60+7.59%2585
41.000.00-562355.009.200.00-380
40.030.00-184360.0010.30-0.75-6.79%2508
31.25+0.85+2.80%1219365.0012.670.00-2112
27.250.00-1275370.0014.00+0.42+3.09%16134
23.100.00-5418375.0015.60-1.00-6.02%2227
21.800.00-22507380.0017.29-0.66-3.68%4443
20.10+0.90+4.69%2441385.0020.40+0.05+0.25%177
17.70+1.30+7.93%20154390.0022.03-0.77-3.38%466
15.15+0.39+2.64%1170395.0024.900.00-513
13.00+1.40+12.07%3563400.0028.000.00-1110
10.85-1.15-9.58%1138405.0060.200.00-55
9.000.00-6214410.0034.600.00-3181
7.800.00-477415.0081.120.00--0
6.500.00-16326420.0065.400.00-17
6.20+0.68+12.32%258425.0062.800.00--1
4.600.00-594430.0054.900.00-11
4.300.00-1654435.00-----
3.500.00-254440.00-----
2.380.00-1212450.0068.300.00--2
2.15+0.60+38.71%116460.00-----
1.50-0.10-6.25%2050470.00-----
1.250.00-3265480.00-----
1.100.00-14490.00-----
0.550.00-2124500.00-----
0.600.00--16520.00-----
0.250.00--1540.00-----