UK markets closed

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

In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
193.230.00-33165.001.600.00-81140
220.670.00--0170.001.900.00-2158
197.890.00-48175.005.000.00-369
189.000.00-1023180.003.820.00-32
167.600.00--1185.005.400.00-21
184.930.00-100190.003.800.00-1213
183.000.00-21195.004.340.00-438
189.50+7.80+4.29%20200.004.000.00-86
179.000.00-300210.004.100.00-10116
160.000.00-13220.004.86-0.14-2.80%5140
158.300.00-100230.006.950.00-166
119.000.00-21240.006.260.00-2113
134.900.00-285250.008.30-0.90-9.78%184
131.950.00-17260.0010.600.00-1594
116.990.00-116270.0011.300.00-60
96.280.00-60280.0013.340.00-134
92.000.00-138290.0017.000.00-2045
96.35+1.95+2.07%2914300.0019.000.00-500
83.600.00-128310.0022.000.00-1114
80.000.00-10320.0024.80-0.20-0.80%1130
72.710.00-2122330.0026.300.00-1193
65.100.00-296340.0030.84-1.56-4.81%168
64.650.00-259345.0031.62-1.58-4.76%280
63.00+0.38+0.61%50350.0034.50-2.50-6.76%2076
58.730.00-254355.0038.500.00-2053
55.180.00-130360.0038.87+0.87+2.29%150
53.30-1.48-2.70%6467365.0048.200.00-511
50.80-1.35-2.59%4257370.0050.150.00-516
47.470.00-22194375.0049.200.00-271
45.50+0.39+0.86%10380.0052.70+2.90+5.82%50
43.30+0.40+0.93%8195385.0050.100.00-123
42.00+0.70+1.69%12117390.0054.10-0.09-0.17%114
40.40+4.40+12.22%1175395.0094.130.00--1
38.700.00-4345400.0058.40-4.50-7.15%200
35.25+0.25+0.71%17405.00-----
32.00-1.30-3.90%60410.0072.930.00--3
29.00+2.73+10.39%10415.0067.080.00--1
29.700.00-1109420.0073.390.00-45
19.200.00-13425.00-----
23.700.00-10430.00105.360.00--1
22.900.00-12435.00-----
23.00+6.28+37.56%127440.0086.00+0.70+0.82%1015
18.50-0.50-2.63%393450.00-----
13.010.00-12460.00-----
12.080.00-113470.00-----
9.980.00-125480.00158.400.00--0
12.60+2.50+24.75%1144490.00174.600.00--4
11.000.00-20500.00139.000.00-21
9.000.00-57510.00-----
6.400.00-20520.00203.700.00--4
7.40+0.30+4.23%10530.00-----
4.500.00-15540.00221.000.00--4
5.600.00-4253560.00-----
4.70-0.84-15.16%4570580.00252.050.00-113