Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.43 | 0.00 | - | 2 | 2 | 165.00 | 1.47 | +0.19 | +14.84% | 17 | 455 |
| 174.00 | 0.00 | - | 7 | 7 | 170.00 | 1.70 | -0.20 | -10.53% | 29 | 156 |
| 210.40 | 0.00 | - | 19 | 0 | 175.00 | 1.55 | +0.03 | +1.97% | 14 | 82 |
| 174.10 | 0.00 | - | 10 | 14 | 180.00 | 2.19 | 0.00 | - | 5 | 28 |
| 167.60 | 0.00 | - | - | 1 | 185.00 | 3.25 | 0.00 | - | 10 | 44 |
| 152.02 | 0.00 | - | 14 | 0 | 190.00 | 2.25 | +0.31 | +15.98% | 2 | 78 |
| 167.61 | 0.00 | - | 32 | 0 | 195.00 | 2.03 | 0.00 | - | 2 | 47 |
| 156.44 | 0.00 | - | 1 | 19 | 200.00 | 2.45 | -0.75 | -23.44% | 5 | 74 |
| 132.00 | 0.00 | - | 8 | 4 | 210.00 | 3.10 | 0.00 | - | 2 | 135 |
| 122.00 | 0.00 | - | 6 | 2 | 220.00 | 3.70 | +0.56 | +17.83% | 4 | 146 |
| 148.50 | 0.00 | - | 5 | 25 | 230.00 | 4.00 | 0.00 | - | 1 | 116 |
| 105.00 | 0.00 | - | 5 | 7 | 240.00 | 4.73 | +0.13 | +2.83% | 11 | 235 |
| 125.10 | -4.65 | -3.58% | 7 | 59 | 250.00 | 6.20 | +0.78 | +14.39% | 10 | 281 |
| 107.00 | 0.00 | - | 1 | 75 | 260.00 | 6.95 | +0.65 | +10.32% | 18 | 1,540 |
| 112.70 | 0.00 | - | 5 | 61 | 270.00 | 7.00 | 0.00 | - | 2 | 450 |
| 97.60 | -4.90 | -4.78% | 5 | 71 | 280.00 | 9.50 | +1.10 | +13.10% | 4 | 278 |
| 86.66 | -7.89 | -8.34% | 101 | 886 | 290.00 | 11.79 | +1.29 | +12.29% | 7 | 1,016 |
| 80.00 | -5.41 | -6.33% | 4 | 1,260 | 300.00 | 12.90 | +0.50 | +4.03% | 7 | 677 |
| 77.00 | 0.00 | - | 14 | 51 | 310.00 | 15.40 | +0.90 | +6.21% | 9 | 189 |
| 67.10 | -3.90 | -5.49% | 11 | 175 | 320.00 | 18.20 | +1.10 | +6.43% | 6 | 422 |
| 58.07 | -5.73 | -8.98% | 6 | 372 | 330.00 | 21.10 | +1.30 | +6.57% | 3 | 391 |
| 50.80 | -4.70 | -8.47% | 5 | 477 | 340.00 | 26.30 | +3.20 | +13.85% | 3 | 429 |
| 48.00 | -5.80 | -10.78% | 2 | 332 | 345.00 | 26.40 | +2.30 | +9.54% | 1 | 101 |
| 47.00 | -1.65 | -3.39% | 7 | 285 | 350.00 | 30.00 | +4.00 | +15.38% | 3 | 137 |
| 47.05 | 0.00 | - | 1 | 90 | 355.00 | 30.30 | +2.30 | +8.21% | 1 | 151 |
| 40.15 | +2.25 | +5.94% | 4 | 374 | 360.00 | 32.50 | +2.40 | +7.97% | 2 | 109 |
| 38.30 | -1.20 | -3.04% | 8 | 340 | 365.00 | 32.30 | 0.00 | - | 3 | 28 |
| 34.50 | -3.10 | -8.24% | 3 | 370 | 370.00 | 35.60 | 0.00 | - | 3 | 44 |
| 32.44 | -2.36 | -6.78% | 3 | 284 | 375.00 | 37.00 | 0.00 | - | 3 | 94 |
| 30.50 | -2.70 | -8.13% | 10 | 346 | 380.00 | 43.30 | +3.80 | +9.62% | 1 | 149 |
| 28.30 | -3.30 | -10.44% | 6 | 274 | 385.00 | 51.20 | 0.00 | - | 1 | 35 |
| 27.80 | -0.20 | -0.71% | 5 | 266 | 390.00 | 49.60 | -0.75 | -1.49% | 19 | 18 |
| 25.10 | -2.20 | -8.06% | 1 | 106 | 395.00 | 52.70 | -24.00 | -31.29% | 21 | 3 |
| 23.00 | -2.05 | -8.18% | 3 | 248 | 400.00 | 55.80 | +3.40 | +6.49% | 19 | 130 |
| 21.00 | 0.00 | - | 3 | 18 | 405.00 | 59.80 | -2.40 | -3.86% | 2 | 4 |
| 21.05 | 0.00 | - | 6 | 116 | 410.00 | 80.40 | 0.00 | - | 1 | 11 |
| 18.95 | 0.00 | - | 3 | 28 | 415.00 | 69.40 | 0.00 | - | 5 | 6 |
| 15.33 | -2.47 | -13.88% | 1 | 230 | 420.00 | 71.85 | 0.00 | - | 4 | 31 |
| 15.39 | +1.39 | +9.93% | 2 | 60 | 425.00 | 92.20 | 0.00 | - | - | 1 |
| 15.20 | 0.00 | - | 44 | 70 | 430.00 | 78.00 | 0.00 | - | 1 | 3 |
| 14.00 | 0.00 | - | 130 | 146 | 435.00 | 113.80 | 0.00 | - | - | 1 |
| 11.00 | -1.50 | -12.00% | 1 | 36 | 440.00 | 91.70 | 0.00 | - | 15 | 22 |
| 10.50 | 0.00 | - | 21 | 142 | 450.00 | 124.00 | 0.00 | - | 1 | 1 |
| 8.20 | -0.50 | -5.75% | 2 | 235 | 460.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 67 | 88 | 470.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 64 | 480.00 | 158.40 | 0.00 | - | - | 1 |
| 5.00 | -0.02 | -0.40% | 1 | 174 | 490.00 | 174.60 | 0.00 | - | - | 4 |
| 4.03 | 0.00 | - | 17 | 388 | 500.00 | 139.00 | 0.00 | - | 2 | 1 |
| 1.95 | 0.00 | - | 11 | 9 | 510.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 2 | 65 | 520.00 | 203.70 | 0.00 | - | - | 4 |
| 2.00 | -0.50 | -20.00% | 1 | 3,617 | 530.00 | - | - | - | - | - |
| 2.05 | +0.05 | +2.50% | 6 | 161 | 540.00 | 221.00 | 0.00 | - | - | 4 |
| 1.75 | 0.00 | - | 8 | 1,831 | 560.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 3,126 | 580.00 | 256.00 | 0.00 | - | 1 | 23 |
© 2022 Yahoo. All rights reserved.
