UK markets closed
NIKKEI 225
27,820.40 +42.50 (+0.15%) HANG SENG
19,518.29 +842.94 (+4.51%) CRUDE OIL
78.36 -1.62 (-2.03%) GOLD FUTURES
1,782.50 -27.10 (-1.50%) DOW
34,015.68 -414.20 (-1.20%) BTC-GBP
14,020.26 -20.54 (-0.15%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EST. Market open.
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | - | 80 | 0 | 165.00 | 0.05 | 0.00 | - | 2 | 1,001 |
| 174.00 | 0.00 | - | 7 | 7 | 170.00 | 0.05 | 0.00 | - | 1 | 166 |
| 275.47 | 0.00 | - | 19 | 0 | 175.00 | 0.10 | 0.00 | - | 2 | 62 |
| 304.22 | 0.00 | - | 112 | 0 | 180.00 | 0.56 | 0.00 | - | 2 | 27 |
| 313.06 | 0.00 | - | 4 | 9 | 185.00 | 0.25 | 0.00 | - | 1 | 19 |
| 294.05 | 0.00 | - | 14 | 0 | 190.00 | 0.20 | 0.00 | - | 10 | 71 |
| 288.33 | 0.00 | - | 20 | 0 | 195.00 | 0.85 | 0.00 | - | 2 | 41 |
| 283.56 | 0.00 | - | 92 | 21 | 200.00 | 0.06 | 0.00 | - | 50 | 218 |
| 274.40 | 0.00 | - | 7 | 1 | 210.00 | 0.35 | 0.00 | - | 3 | 126 |
| 263.88 | 0.00 | - | 7 | 1 | 220.00 | 0.05 | 0.00 | - | 1 | 171 |
| 188.70 | 0.00 | - | 16 | 5 | 230.00 | 0.15 | 0.00 | - | 1 | 154 |
| 210.45 | 0.00 | - | 8 | 0 | 240.00 | 0.10 | 0.00 | - | 1 | 236 |
| 248.55 | 0.00 | - | 1 | 36 | 250.00 | 0.08 | 0.00 | - | 1 | 424 |
| 225.10 | 0.00 | - | 450 | 31 | 260.00 | 0.05 | 0.00 | - | 1 | 841 |
| 214.20 | 0.00 | - | 450 | 8 | 270.00 | 0.10 | 0.00 | - | 1 | 391 |
| 205.20 | 0.00 | - | 450 | 7 | 280.00 | 0.10 | 0.00 | - | 1 | 490 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 25 | 25 |
| 193.90 | 0.00 | - | 1,800 | 0 | 290.00 | 0.02 | 0.00 | - | 89 | 1,201 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 60 | 60 |
| 184.40 | 0.00 | - | 4 | 57 | 300.00 | 0.09 | 0.00 | - | 10 | 948 |
| 173.00 | 0.00 | - | 65 | 1 | 310.00 | 0.20 | 0.00 | - | 2 | 269 |
| - | - | - | - | - | 315.00 | 0.25 | 0.00 | - | - | 1 |
| 164.30 | 0.00 | - | 450 | 11 | 320.00 | 0.19 | 0.00 | - | 2 | 494 |
| - | - | - | - | - | 325.00 | 0.50 | 0.00 | - | - | 1 |
| 153.09 | 0.00 | - | 3 | 13 | 330.00 | 0.19 | 0.00 | - | 1 | 935 |
| - | - | - | - | - | 335.00 | 0.11 | -0.17 | -60.71% | 2 | 1 |
| 141.00 | 0.00 | - | 6 | 17 | 340.00 | 0.70 | 0.00 | - | 8 | 451 |
| 139.20 | 0.00 | - | 900 | 11 | 345.00 | 0.20 | -0.06 | -23.08% | 2 | 165 |
| 143.85 | +6.85 | +5.00% | 2 | 44 | 350.00 | 0.29 | 0.00 | - | 1 | 664 |
| 128.60 | 0.00 | - | 10 | 8 | 355.00 | 0.70 | 0.00 | - | 5 | 214 |
| 125.70 | 0.00 | - | 1 | 6 | 360.00 | 0.35 | 0.00 | - | 2 | 179 |
| 120.70 | 0.00 | - | 1 | 22 | 365.00 | 0.41 | 0.00 | - | 3 | 160 |
| 115.00 | 0.00 | - | 7 | 238 | 370.00 | 0.35 | -0.05 | -12.50% | 1 | 225 |
| 108.45 | 0.00 | - | 1 | 159 | 375.00 | 0.45 | +0.03 | +7.14% | 2 | 194 |
| 118.30 | 0.00 | - | 25 | 260 | 380.00 | 0.45 | 0.00 | - | 1 | 475 |
| 113.20 | 0.00 | - | 24 | 108 | 385.00 | 0.40 | -0.25 | -38.46% | 1 | 242 |
| 93.50 | 0.00 | - | 2 | 75 | 390.00 | 0.57 | 0.00 | - | 2 | 189 |
| 89.58 | 0.00 | - | 13 | 800 | 395.00 | 0.60 | 0.00 | - | 1 | 119 |
| 100.50 | 0.00 | - | 11 | 300 | 400.00 | 0.82 | 0.00 | - | 1 | 774 |
| 87.50 | 0.00 | - | 1 | 482 | 405.00 | 0.78 | 0.00 | - | 1 | 184 |
| 80.50 | 0.00 | - | 2 | 309 | 410.00 | 0.94 | 0.00 | - | 2 | 5,166 |
| 70.92 | 0.00 | - | 1 | 562 | 415.00 | 1.20 | 0.00 | - | 1 | 505 |
| 75.20 | +7.34 | +10.82% | 243 | 1,369 | 420.00 | 1.35 | +0.14 | +11.57% | 253 | 413 |
| 60.93 | 0.00 | - | 7 | 235 | 425.00 | 1.45 | +0.05 | +3.57% | 6 | 388 |
| 57.62 | 0.00 | - | 2 | 524 | 430.00 | 1.75 | +0.15 | +9.37% | 10 | 540 |
| 55.00 | 0.00 | - | 1 | 444 | 435.00 | 2.00 | +0.17 | +9.29% | 11 | 581 |
| 62.71 | 0.00 | - | 12 | 404 | 440.00 | 2.33 | +0.01 | +0.43% | 1 | 226 |
| 44.36 | 0.00 | - | 14 | 20 | 445.00 | 2.85 | +0.08 | +2.89% | 7 | 70 |
| 49.13 | -4.18 | -7.84% | 2 | 646 | 450.00 | 3.40 | +0.43 | +14.48% | 10 | 508 |
| 48.98 | 0.00 | - | 2 | 15 | 455.00 | 3.50 | 0.00 | - | 103 | 322 |
| 43.40 | 0.00 | - | 10 | 770 | 460.00 | 4.62 | +0.33 | +7.69% | 11 | 241 |
| 35.90 | +2.10 | +6.21% | 32 | 58 | 465.00 | 5.60 | +0.55 | +10.89% | 1 | 334 |
| 34.55 | 0.00 | - | 91 | 641 | 470.00 | 6.80 | +0.85 | +14.29% | 14 | 122 |
| 28.00 | -2.85 | -9.24% | 1 | 70 | 475.00 | 7.05 | 0.00 | - | 15 | 224 |
| 27.40 | 0.00 | - | 18 | 1,301 | 480.00 | 10.00 | +1.70 | +20.48% | 1 | 413 |
| 19.90 | -4.10 | -17.08% | 12 | 298 | 485.00 | 11.40 | +1.78 | +18.50% | 2 | 86 |
| 16.40 | -4.90 | -23.00% | 89 | 967 | 490.00 | 12.90 | +0.80 | +6.61% | 13 | 71 |
| 14.60 | -3.20 | -17.98% | 28 | 274 | 495.00 | 15.59 | +2.49 | +19.01% | 3 | 19 |
| 11.40 | -3.35 | -22.71% | 60 | 1,423 | 500.00 | 17.80 | +2.50 | +16.34% | 4 | 69 |
| 9.80 | -2.79 | -22.16% | 21 | 168 | 505.00 | 20.11 | +2.21 | +12.35% | 1 | 19 |
| 7.30 | -3.02 | -29.26% | 1,206 | 6,394 | 510.00 | 24.22 | +3.74 | +18.26% | 2 | 53 |
| 6.10 | -2.00 | -24.69% | 20 | 325 | 515.00 | - | - | - | - | - |
| 4.60 | -1.90 | -29.23% | 19 | 593 | 520.00 | 34.90 | 0.00 | - | 1 | 36 |
| 3.90 | -1.50 | -27.78% | 1 | 71 | 525.00 | 40.00 | 0.00 | - | - | 1 |
| 4.18 | 0.00 | - | 59 | 3,933 | 530.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 20 | 218 | 535.00 | 38.93 | 0.00 | - | 1 | 1 |
| 2.05 | -0.34 | -14.23% | 5 | 487 | 540.00 | 60.60 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 1 | 40 | 545.00 | - | - | - | - | - |
| 1.22 | -0.36 | -22.78% | 58 | 112 | 550.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 3 | 16 | 555.00 | - | - | - | - | - |
| 0.79 | -0.21 | -21.00% | 1 | 2,110 | 560.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 2 | 2 | 565.00 | - | - | - | - | - |
| 0.50 | -0.15 | -23.08% | 2 | 71 | 570.00 | - | - | - | - | - |
| 0.65 | +0.13 | +25.00% | 1 | 9 | 575.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 2,515 | 580.00 | 172.87 | 0.00 | - | 1 | 29 |
| 0.10 | 0.00 | - | 1 | 2 | 585.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 0.15 | -0.20 | -57.14% | 1 | 559 | 600.00 | 117.20 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 14 | 615.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 420 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 6 | 630.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 155 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 112 | 660.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 85 | 680.00 | 237.75 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 51 | 1,244 | 700.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
