UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
390.34+3.00 (+0.77%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
197.590.00-11140.000.800.00-37513
-----145.000.690.00-9515
-----150.000.480.00-247
186.220.00--0155.001.050.00-112
182.400.00-81160.000.480.00-572
174.610.00--0165.001.400.00-89
174.000.00-11170.001.000.00-231
-----175.003.580.00-59
176.300.00-11180.001.000.00-134
209.420.00-120185.000.950.00-236
173.080.00-16190.002.750.00-581
166.310.00--1195.001.820.00-549
186.000.00-241200.001.070.00-60214
-----205.001.280.00-4052
131.200.00-42210.003.720.00-1160
130.500.00-2012215.001.200.00-817
156.500.00-1021220.001.25-1.25-50.00%496
115.100.00-16225.002.000.00-171
142.420.00-101230.001.280.00-280
134.600.00-22235.001.400.00-217
147.400.00-35240.001.550.00-150
92.000.00-135245.001.700.00-128
137.500.00-345250.001.750.00-1117
133.200.00-1015255.002.550.00-20120
131.500.00-10260.002.450.00-35114
113.450.00-134265.002.600.00-1122
103.000.00-1108270.002.700.00-1163
108.680.00-243280.003.200.00-11,242
99.000.00-6091290.004.500.00-1441
91.40+3.60+4.10%20758300.005.20-0.60-10.34%3825
80.80+1.60+2.02%1947310.007.140.00-14307
74.10+3.44+4.87%179320.008.10-1.60-16.49%2386
63.500.00-1126330.0010.10-1.75-14.77%3430
58.00+2.80+5.07%11,198340.0012.50-0.60-4.58%2460
54.55+3.05+5.92%2301345.0013.70-1.70-11.04%2359
50.00+0.04+0.08%22,788350.0014.30-1.00-6.54%3588
46.460.00-198355.0020.000.00-1224
42.80+0.80+1.90%31,323360.0017.21-1.39-7.47%2127
35.000.00-1311365.0018.90-3.75-16.56%2139
37.00+1.80+5.11%1581370.0021.55-3.05-12.40%1174
33.11-0.13-0.39%7901375.0023.82-3.10-11.52%1179
30.10-0.42-1.38%3369380.0025.80-4.00-13.42%1086
28.79+1.34+4.88%20224385.0027.50-4.45-13.93%34256
25.10+0.99+4.11%27423390.0031.10-1.65-5.04%1063
21.80-1.20-5.22%2127395.0032.40+0.40+1.25%119
21.70+1.50+7.43%26742400.0036.450.00-345
18.590.00-496405.0042.800.00-717
17.05+1.65+10.71%6279410.0041.50-2.00-4.60%631
16.00+0.90+5.96%21156415.0046.900.00-12
13.78+0.28+2.07%4160420.0052.000.00-113
12.500.00-1437425.0051.800.00-17
10.41+1.41+15.67%591430.0058.790.00-318
8.70+0.70+8.75%177440.0068.000.00-1523
6.55-0.24-3.53%4340450.0085.000.00-112
5.70+0.16+2.89%2263460.00110.900.00-39
4.600.00-247470.00108.400.00--1
3.100.00-287480.00101.300.00-818
3.00-1.20-28.57%149490.00135.200.00--2
2.550.00-4504500.00172.000.00-13
2.100.00-499510.00151.100.00-12
1.600.00-654520.00-----
1.650.00-534525.00195.000.00-40
1.450.00-102,053530.00170.300.00--2
1.920.00-232535.00175.000.00--1
1.100.00-1229540.00186.900.00-610
1.380.00-315545.00184.700.00--1
1.220.00-220550.00199.900.00-416
0.050.00-117555.00203.000.00--4
0.100.00-15560.00-----
1.500.00-14565.00-----
2.000.00-324570.00218.300.00--4
1.290.00-354575.00-----
1.180.00-1154580.00-----
0.550.00-2615600.00219.340.00-11
0.53-0.18-25.35%553620.00243.200.00--1
0.39+0.04+11.43%111,375640.00258.800.00-14