UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
336.77+3.30 (+0.99%)
As of 12:42PM EST. Market open.
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
235.000.00-10140.000.800.00-37513
-----145.000.690.00-9515
-----150.001.980.00-1445
186.220.00--0155.001.050.00-114
182.400.00-81160.001.300.00-171
174.610.00--0165.001.400.00-89
171.500.00-11170.001.270.00-138
-----175.003.580.00-59
176.300.00-11180.001.650.00-233
209.420.00-120185.002.250.00-539
154.900.00-256190.002.750.00-584
166.310.00--1195.001.82-0.91-33.33%549
136.500.00-4083200.002.52+0.02+0.80%5192
-----205.003.430.00-2450
131.200.00-42210.003.720.00-1160
120.600.00-2020215.006.500.00-118
115.000.00-326220.003.560.00-1079
115.100.00-16225.005.030.00-121
142.420.00-101230.005.500.00-145
134.600.00-22235.005.050.00-119
99.000.00-15240.006.000.00-1139
92.000.00-135245.008.100.00-118
99.300.00-571250.008.100.00-290
83.70-2.90-3.35%421255.007.750.00-365
82.300.00-122260.0010.200.00-3113
78.200.00-234265.009.150.00-268
71.000.00-1128270.0011.820.00-2146
63.000.00-540280.0013.500.00-21,203
63.470.00-195290.0016.300.00-2317
50.200.00-1982300.0019.90+0.55+2.84%1698
44.300.00-154310.0022.800.00-2280
38.570.00-1104320.0029.990.00-2215
34.60+1.60+4.85%4228330.0032.600.00-7217
27.00-0.40-1.46%1568340.0039.100.00-1613
24.820.00-5489345.0039.500.00-2257
25.50+2.40+10.39%22,724350.0042.000.00-1249
21.500.00-288355.0044.860.00-2134
21.000.00-2255360.0047.500.00-531
16.62-1.68-9.18%1274365.0059.090.00-139
15.15-1.35-8.18%1542370.0057.00+1.00+1.79%379
16.100.00-15347375.0058.800.00-235
14.100.00-14325380.0064.800.00-670
13.000.00-4229385.0047.710.00-074
12.200.00-4274390.0066.800.00-745
10.900.00-270395.0074.200.00-27
10.20+0.70+7.37%14580400.0081.000.00-2055
11.500.00-1262405.0072.700.00-610
9.450.00-7214410.0067.000.00-225
10.700.00-134415.0094.400.00-12
8.900.00-7135420.0095.100.00-27
5.90-0.40-6.35%2128425.0098.000.00-66
6.10-0.08-1.29%373430.00105.000.00-30
5.100.00-1170440.00116.000.00-237
4.30-0.30-6.52%12297450.00124.200.00-56
3.950.00-2194460.0092.600.00-11
3.550.00-243470.00-----
3.020.00-594480.00100.000.00-110
2.800.00-363490.00135.200.00--2
2.450.00-3558500.00172.000.00-13
2.850.00-194510.00151.100.00-12
2.390.00-139520.00-----
1.25-0.95-43.18%242525.00195.000.00-46
1.90-0.15-7.32%191,931530.00170.300.00--2
1.920.00-232535.00175.000.00--1
2.300.00-50250540.00186.900.00-610
1.700.00-312545.00184.700.00--1
2.110.00-218550.00199.900.00-416
1.850.00-114555.00203.000.00--4
1.900.00-3036560.00-----
1.500.00-14565.00-----
1.800.00-127570.00218.300.00--4
1.570.00-5156575.00-----
0.900.00-1159580.00-----
1.430.00-1597600.00219.340.00-11
1.380.00-350620.00243.200.00--1
1.110.00-11,329640.00304.700.00-34