UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
365.62+3.55 (+0.98%)
At close: 4:03PM EDT
365.99 +0.37 (+0.10%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
197.590.00-11140.000.200.00-38519
-----145.001.520.00-2380
-----150.000.200.00-245
186.220.00--0155.001.050.00-112
226.400.00-81160.002.500.00-10
174.610.00--0165.002.750.00-610
216.800.00-50170.000.620.00-2047
-----175.000.500.00-519
176.300.00-11180.000.500.00-133
209.420.00-120185.000.950.00-236
197.200.00-505190.004.290.00-1040
191.400.00-51195.000.750.00-148
174.800.00-10200.000.790.00-3210
-----205.000.950.00-2030
176.400.00-142210.000.750.00-2155
173.900.00-1050215.000.950.00-1431
165.100.00-3700220.003.500.00-40
158.000.00-11225.002.000.00-171
170.570.00-118230.001.250.00-383
148.000.00-20235.001.400.00-217
145.500.00-251240.001.900.00-1039
141.000.00-3705245.001.700.00-128
134.650.00-424250.0010.500.00-10
131.900.00-950255.002.500.00-5101
126.800.00-950260.001.970.00-1117
120.700.00-3700265.002.000.00-20125
121.250.00-121270.002.350.00-50230
106.400.00-127280.003.100.00-1201,296
106.800.00-190290.003.15-0.35-10.00%2513
90.670.00-2584300.004.300.00-69922
73.000.00-142310.005.800.00-6322
62.100.00-275320.0030.600.00-10
57.050.00-8100330.008.100.00-1771
45.000.00-10340.0010.200.00-2467
42.370.00-1295345.0011.300.00-1479
37.20-3.00-7.46%42,773350.0012.500.00-1618
34.35-9.70-22.02%1100355.0015.500.00-2242
30.96-2.59-7.72%161,290360.0046.100.00-70
40.350.00-1311365.0018.600.00-1170
24.85+0.05+0.20%5599370.0020.700.00-2208
21.84-0.60-2.67%7922375.0022.52+1.02+4.74%5235
19.60-0.20-1.01%11368380.0056.430.00-10
17.00-0.60-3.41%1209385.0025.700.00-2321
15.80+0.30+1.94%1498390.0057.800.00-20
25.900.00-10395.0033.50+2.40+7.72%238
24.800.00-10400.0033.550.00-5093
19.800.00-10405.0040.540.00-116
8.90+0.13+1.48%2314410.0043.740.00-156
9.650.00-20140415.0094.400.00-12
6.00-0.50-7.69%1187420.0045.530.00-1022
30.000.00-629425.0051.800.00-17
4.56-1.04-18.57%1101430.0058.400.00-417
3.38-0.20-5.59%1261440.00116.000.00-237
2.680.00-1403450.0073.800.00-112
1.970.00-17262460.0073.800.00-615
1.32-0.63-32.31%145470.00-----
1.02-0.48-32.00%185480.00101.300.00-818
6.000.00-100490.00-----
0.850.00-2519500.00172.000.00-13
0.750.00-198510.00151.100.00-12
0.900.00-156520.00-----
1.650.00-535525.00156.000.00-12
0.600.00-52,059530.00-----
0.620.00-133535.00175.000.00--1
2.700.00-10540.00186.900.00-610
1.380.00-315545.00184.700.00--1
2.810.00-20550.00199.900.00-416
0.050.00-117555.00203.000.00--4
5.750.00-11560.00-----
1.500.00-14565.00-----
2.000.00-324570.00218.300.00--4
2.750.00-30575.00-----
1.180.00-5154580.00-----
0.490.00-1627600.00219.340.00-11
2.810.00-145620.00243.200.00--1
0.460.00-11,502640.00264.500.00-11