UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.25-8.84 (-2.61%)
At close: 4:04PM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
183.000.00-63165.004.60+0.60+15.00%13
-----170.006.700.00-22
169.900.00-254175.005.780.00-472
161.700.00-6017180.008.000.00-12
167.600.00--1185.005.400.00-21
184.930.00-100190.007.300.00-613
145.400.00-20195.00-----
135.89-7.21-5.04%1232200.0011.400.00-18
124.600.00-634210.009.260.00-2721
117.600.00-16220.0011.000.00-1118
109.000.00-123230.0018.450.00-11
101.340.00-12240.0018.980.00-1022
98.000.00-161250.0018.410.00-2771
90.000.00-28260.0025.49+1.49+6.21%2490
82.10-2.90-3.41%122270.0027.230.00-414
75.00-2.90-3.72%2094280.0034.000.00-326
72.00-9.30-11.44%147290.0034.600.00-12
65.00-1.00-1.52%1473300.0038.270.00-225
60.500.00-236310.0037.400.00-1188
50.00-8.60-14.68%177320.0042.000.00-1126
44.55-9.45-17.50%7148330.0055.04+4.04+7.92%3199
41.20-4.30-9.45%6117340.0053.310.00-388
44.950.00-154345.0060.500.00-645
37.50-4.10-9.86%5187350.0067.800.00-789
34.800.00-251355.0068.160.00-553
39.200.00-1125360.0066.200.00-140
31.00-1.95-5.92%1454365.0069.990.00-325
35.900.00-1229370.0066.000.00-37
27.67-7.33-20.94%1185375.0062.500.00-417
33.100.00-2147380.0071.900.00-419
25.100.00-1182385.0063.000.00--13
28.610.00-1110390.0090.200.00--14
28.640.00-168395.0094.130.00--1
22.00-3.00-12.00%3216400.00-----
24.750.00-128405.00-----
23.200.00-253410.00-----
22.000.00-12415.00-----
17.00-5.80-25.44%253420.00103.500.00-12
20.000.00-13425.00-----
17.800.00-35430.00105.360.00--1
16.420.00-10435.00-----
15.700.00-126440.00-----
13.000.00-286450.00-----
13.850.00-11460.00-----
11.300.00-11470.00-----
10.680.00-37480.00-----
10.07-0.03-0.30%1144490.00174.600.00--4
10.500.00-1222500.00187.000.00--1
8.500.00-11510.00-----
8.010.00-55520.00203.700.00--4
7.000.00-15530.00-----
7.700.00-13540.00221.000.00--4
5.30-0.52-8.93%3201560.00-----
4.60-0.74-13.86%28421580.00256.600.00-111