Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
390.34+3.00 (+0.77%)
At close: 4:04PM EDT
390.35 +0.01 (0.00%)
After hours: 7:59PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.23 | 0.00 | - | 3 | 3 | 165.00 | 1.60 | 0.00 | - | 81 | 140 |
| 220.67 | 0.00 | - | - | 0 | 170.00 | 1.90 | 0.00 | - | 2 | 158 |
| 197.89 | 0.00 | - | 4 | 8 | 175.00 | 5.00 | 0.00 | - | 3 | 69 |
| 189.00 | 0.00 | - | 10 | 23 | 180.00 | 3.82 | 0.00 | - | 3 | 2 |
| 167.60 | 0.00 | - | - | 1 | 185.00 | 5.40 | 0.00 | - | 2 | 1 |
| 184.93 | 0.00 | - | 10 | 0 | 190.00 | 3.80 | 0.00 | - | 12 | 13 |
| 183.00 | 0.00 | - | 2 | 1 | 195.00 | 4.34 | 0.00 | - | 4 | 38 |
| 189.50 | +7.80 | +4.29% | 2 | 0 | 200.00 | 4.00 | 0.00 | - | 8 | 6 |
| 179.00 | 0.00 | - | 30 | 0 | 210.00 | 4.10 | 0.00 | - | 10 | 116 |
| 160.00 | 0.00 | - | 1 | 3 | 220.00 | 4.86 | -0.14 | -2.80% | 5 | 140 |
| 158.30 | 0.00 | - | 10 | 0 | 230.00 | 6.95 | 0.00 | - | 1 | 66 |
| 119.00 | 0.00 | - | 2 | 1 | 240.00 | 6.26 | 0.00 | - | 2 | 113 |
| 134.90 | 0.00 | - | 2 | 85 | 250.00 | 8.30 | -0.90 | -9.78% | 1 | 84 |
| 131.95 | 0.00 | - | 1 | 7 | 260.00 | 10.60 | 0.00 | - | 1 | 594 |
| 116.99 | 0.00 | - | 1 | 16 | 270.00 | 11.30 | 0.00 | - | 6 | 0 |
| 96.28 | 0.00 | - | 6 | 0 | 280.00 | 13.34 | 0.00 | - | 1 | 34 |
| 92.00 | 0.00 | - | 1 | 38 | 290.00 | 17.00 | 0.00 | - | 20 | 45 |
| 96.35 | +1.95 | +2.07% | 2 | 914 | 300.00 | 19.00 | 0.00 | - | 50 | 0 |
| 83.60 | 0.00 | - | 1 | 28 | 310.00 | 22.00 | 0.00 | - | 1 | 114 |
| 80.00 | 0.00 | - | 1 | 0 | 320.00 | 24.80 | -0.20 | -0.80% | 1 | 130 |
| 72.71 | 0.00 | - | 2 | 122 | 330.00 | 26.30 | 0.00 | - | 1 | 193 |
| 65.10 | 0.00 | - | 2 | 96 | 340.00 | 30.84 | -1.56 | -4.81% | 1 | 68 |
| 64.65 | 0.00 | - | 2 | 59 | 345.00 | 31.62 | -1.58 | -4.76% | 28 | 0 |
| 63.00 | +0.38 | +0.61% | 5 | 0 | 350.00 | 34.50 | -2.50 | -6.76% | 20 | 76 |
| 58.73 | 0.00 | - | 2 | 54 | 355.00 | 38.50 | 0.00 | - | 20 | 53 |
| 55.18 | 0.00 | - | 13 | 0 | 360.00 | 38.87 | +0.87 | +2.29% | 1 | 50 |
| 53.30 | -1.48 | -2.70% | 6 | 467 | 365.00 | 48.20 | 0.00 | - | 5 | 11 |
| 50.80 | -1.35 | -2.59% | 4 | 257 | 370.00 | 50.15 | 0.00 | - | 5 | 16 |
| 47.47 | 0.00 | - | 22 | 194 | 375.00 | 49.20 | 0.00 | - | 2 | 71 |
| 45.50 | +0.39 | +0.86% | 1 | 0 | 380.00 | 52.70 | +2.90 | +5.82% | 5 | 0 |
| 43.30 | +0.40 | +0.93% | 8 | 195 | 385.00 | 50.10 | 0.00 | - | 1 | 23 |
| 42.00 | +0.70 | +1.69% | 12 | 117 | 390.00 | 54.10 | -0.09 | -0.17% | 1 | 14 |
| 40.40 | +4.40 | +12.22% | 11 | 75 | 395.00 | 94.13 | 0.00 | - | - | 1 |
| 38.70 | 0.00 | - | 4 | 345 | 400.00 | 58.40 | -4.50 | -7.15% | 20 | 0 |
| 35.25 | +0.25 | +0.71% | 1 | 7 | 405.00 | - | - | - | - | - |
| 32.00 | -1.30 | -3.90% | 6 | 0 | 410.00 | 72.93 | 0.00 | - | - | 3 |
| 29.00 | +2.73 | +10.39% | 1 | 0 | 415.00 | 67.08 | 0.00 | - | - | 1 |
| 29.70 | 0.00 | - | 1 | 109 | 420.00 | 73.39 | 0.00 | - | 4 | 5 |
| 19.20 | 0.00 | - | 1 | 3 | 425.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 0 | 430.00 | 105.36 | 0.00 | - | - | 1 |
| 22.90 | 0.00 | - | 1 | 2 | 435.00 | - | - | - | - | - |
| 23.00 | +6.28 | +37.56% | 1 | 27 | 440.00 | 86.00 | +0.70 | +0.82% | 10 | 15 |
| 18.50 | -0.50 | -2.63% | 3 | 93 | 450.00 | - | - | - | - | - |
| 13.01 | 0.00 | - | 1 | 2 | 460.00 | - | - | - | - | - |
| 12.08 | 0.00 | - | 1 | 13 | 470.00 | - | - | - | - | - |
| 9.98 | 0.00 | - | 1 | 25 | 480.00 | 158.40 | 0.00 | - | - | 0 |
| 12.60 | +2.50 | +24.75% | 1 | 144 | 490.00 | 174.60 | 0.00 | - | - | 4 |
| 11.00 | 0.00 | - | 2 | 0 | 500.00 | 139.00 | 0.00 | - | 2 | 1 |
| 9.00 | 0.00 | - | 5 | 7 | 510.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 0 | 520.00 | 203.70 | 0.00 | - | - | 4 |
| 7.40 | +0.30 | +4.23% | 1 | 0 | 530.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 5 | 540.00 | 221.00 | 0.00 | - | - | 4 |
| 5.60 | 0.00 | - | 4 | 253 | 560.00 | - | - | - | - | - |
| 4.70 | -0.84 | -15.16% | 4 | 570 | 580.00 | 252.05 | 0.00 | - | 1 | 13 |
© 2021 Verizon Media. All rights reserved.
