LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
223.00+0.33+0.15%11140.005.300.00-1016
-----145.003.660.00-126
-----150.003.710.00-8162
-----155.005.840.00-114
148.500.00--1160.004.75-0.45-8.65%177
-----165.004.100.00-124
185.310.00-11170.004.00-1.01-20.16%13
-----175.008.500.00-14
185.00+185.00--1180.004.730.00-412
-----185.0010.000.00-127
203.480.00-244190.008.00+0.70+9.59%199
166.310.00--1195.007.80+3.90+100.00%577
163.00+1.00+0.62%212200.008.40-0.60-6.67%255
-----205.006.230.00-254
165.360.00-21067210.0020.500.00-20
-----215.0013.500.00-412
152.500.00-17220.0010.900.00-1118
145.600.00-44225.0013.820.00-110
170.570.00-118230.0013.750.00-9025
134.60+134.60-22235.0030.920.00--5
151.100.00-13240.0010.950.00-34
135.700.00--12245.0011.000.00-16
104.00-55.00-34.59%218250.0017.90+0.90+5.29%123
-----255.0019.500.00-220
-----260.0013.880.00-315
104.40-1.60-1.51%341265.0041.600.00-1612
107.500.00-1021270.0022.25+0.12+0.54%126
52.130.00-24280.0027.57+4.57+19.87%31,095
117.500.00-19290.0028.70+10.32+56.15%146
72.24-8.86-10.92%30300.0035.00+5.00+16.67%10
64.70-11.20-14.76%421310.0023.000.00-1114
58.00-10.90-15.82%129320.0038.50-3.00-7.23%122
49.50-16.17-24.62%1837330.0044.00+0.35+0.80%181
49.48-9.81-16.55%514340.0048.440.00-119
46.00-13.92-23.23%233345.0054.00+3.83+7.63%27
40.50-12.50-23.58%364350.0060.00+5.00+9.09%299
53.02-5.68-9.68%214355.0052.890.00-100106
35.90-11.50-24.26%222360.0061.30+1.80+3.03%2106
36.00-11.70-24.53%318365.0057.90-0.10-0.17%119
35.50-10.20-22.32%2536370.0063.380.00-2543
36.75-5.75-13.53%358375.0057.800.00-10
33.00-18.25-35.61%639380.0059.160.00-728
27.00-20.40-43.04%119385.0060.580.00-735
27.00-10.00-27.03%1302390.0056.000.00-728
64.430.00-561395.0076.330.00-24
24.10-8.50-26.07%2311400.0074.000.00-143
28.80-2.65-8.43%1140405.00122.710.00--10
19.84-7.86-28.38%11175410.00130.400.00-818
20.00-9.50-32.20%115415.0094.40+31.74+50.65%12
20.00-9.30-31.74%198420.00146.180.00--7
25.900.00-231425.00-----
20.57-13.53-39.68%50430.0077.000.00-116
22.00-2.00-8.33%127440.00116.00+15.80+15.77%237
11.85-8.11-40.63%663450.00-----
10.30-7.90-43.41%2146460.0094.000.00-11
10.00-11.10-52.61%519470.00-----
11.27-0.82-6.78%25139480.00100.000.00-110
11.100.00-3536490.00-----
6.50-4.00-38.10%190500.00170.00+26.56+18.52%15
7.300.00-13510.00-----
14.100.00-14520.00-----
11.000.00-12525.00158.500.00--1
5.20-0.90-14.75%12062530.00-----
10.200.00-12535.00-----
9.500.00-100148540.00-----
4.800.00--2545.00-----
8.000.00-26550.00200.00+17.00+9.29%14
4.200.00--1555.00-----
5.940.00-25570.00-----
4.100.00-33575.00-----
7.240.00-116580.00-----
2.22-0.76-25.50%6439600.00-----
5.200.00-5039620.00243.200.00--1
1.45-0.84-36.68%2693640.00338.300.00-22
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