UK Markets close in 3 hrs 2 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
395.94+0.36 (+0.09%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
235.000.00-10140.001.400.00-218
-----145.003.660.00-10
-----155.005.840.00-10
236.000.00-11160.002.550.00-977
185.310.00-11170.004.000.00-13
-----175.008.500.00-14
195.000.00-10180.002.320.00-10
-----185.002.900.00-10
206.200.00-220190.003.100.00-1099
-----200.006.260.00-457
-----205.003.700.00-254
182.900.00-113210.00-----
-----215.003.170.00-40
173.100.00-350220.003.550.00-420
-----225.005.600.00-1925
170.570.00-118230.0013.750.00-9025
134.600.00-22235.0030.920.00--5
157.800.00-13240.0010.950.00-34
143.000.00-431245.0011.000.00-16
139.500.00-1016250.007.600.00-10
-----255.0010.100.00-327
-----260.0013.880.00-315
131.220.00-317265.0041.600.00-1612
-----270.0010.200.00-20
-----280.0011.700.00-21,091
-----290.0015.730.00-163
97.800.00-297300.0016.000.00-181
100.500.00-314310.0020.300.00-2115
80.500.00-130320.0020.890.00-121
83.800.00-10330.0031.000.00-180
77.850.00-218340.0030.800.00-456
69.000.00-232345.0029.000.00-10
57.270.00-2050350.0032.000.00-5154
61.000.00-1121360.0040.130.00-121
53.720.00-10365.0048.100.00-1030
57.500.00-10370.0040.000.00-30
53.000.00-40375.00-----
45.000.00-364380.0043.000.00-170
-----385.0047.710.00-00
47.120.00-70390.00-----
40.000.00-268395.0076.330.00-24
41.800.00-20400.00-----
36.900.00-10405.0072.700.00-610
33.350.00-1192410.0064.000.00-30
27.000.00-123415.0094.400.00-12
33.600.00-293420.0077.400.00-18
29.350.00-429425.00-----
25.000.00-228430.0076.100.00-20
-----440.00116.000.00-237
22.980.00-80450.00-----
-----460.0092.600.00-11
17.000.00-60470.00-----
15.510.00-2092480.00100.000.00-110
-----500.00129.000.00-13
8.700.00-14510.00-----
14.100.00-14520.00-----
-----525.00158.500.00--1
10.200.00-12535.00-----
7.500.00-1281540.00174.000.00--1
4.800.00--2545.00-----
-----550.00171.000.00-22
5.200.00-10560.00-----
5.940.00-20570.00-----
3.600.00-32575.00-----
3.100.00-10580.00-----
2.500.00-10600.00-----
2.810.00-10620.00243.200.00--1
2.000.00-20640.00264.500.00-11
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more