UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
371.20-3.93 (-1.05%)
At close: 04:04PM EST
371.19 -0.01 (-0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
190.430.00-22165.001.47+0.19+14.84%17455
174.000.00-77170.001.70-0.20-10.53%29156
210.400.00-190175.001.55+0.03+1.97%1482
174.100.00-1014180.002.190.00-528
167.600.00--1185.003.250.00-1044
152.020.00-140190.002.25+0.31+15.98%278
167.610.00-320195.002.030.00-247
156.440.00-119200.002.45-0.75-23.44%574
132.000.00-84210.003.100.00-2135
122.000.00-62220.003.70+0.56+17.83%4146
148.500.00-525230.004.000.00-1116
105.000.00-57240.004.73+0.13+2.83%11235
125.10-4.65-3.58%759250.006.20+0.78+14.39%10281
107.000.00-175260.006.95+0.65+10.32%181,540
112.700.00-561270.007.000.00-2450
97.60-4.90-4.78%571280.009.50+1.10+13.10%4278
86.66-7.89-8.34%101886290.0011.79+1.29+12.29%71,016
80.00-5.41-6.33%41,260300.0012.90+0.50+4.03%7677
77.000.00-1451310.0015.40+0.90+6.21%9189
67.10-3.90-5.49%11175320.0018.20+1.10+6.43%6422
58.07-5.73-8.98%6372330.0021.10+1.30+6.57%3391
50.80-4.70-8.47%5477340.0026.30+3.20+13.85%3429
48.00-5.80-10.78%2332345.0026.40+2.30+9.54%1101
47.00-1.65-3.39%7285350.0030.00+4.00+15.38%3137
47.050.00-190355.0030.30+2.30+8.21%1151
40.15+2.25+5.94%4374360.0032.50+2.40+7.97%2109
38.30-1.20-3.04%8340365.0032.300.00-328
34.50-3.10-8.24%3370370.0035.600.00-344
32.44-2.36-6.78%3284375.0037.000.00-394
30.50-2.70-8.13%10346380.0043.30+3.80+9.62%1149
28.30-3.30-10.44%6274385.0051.200.00-135
27.80-0.20-0.71%5266390.0049.60-0.75-1.49%1918
25.10-2.20-8.06%1106395.0052.70-24.00-31.29%213
23.00-2.05-8.18%3248400.0055.80+3.40+6.49%19130
21.000.00-318405.0059.80-2.40-3.86%24
21.050.00-6116410.0080.400.00-111
18.950.00-328415.0069.400.00-56
15.33-2.47-13.88%1230420.0071.850.00-431
15.39+1.39+9.93%260425.0092.200.00--1
15.200.00-4470430.0078.000.00-13
14.000.00-130146435.00113.800.00--1
11.00-1.50-12.00%136440.0091.700.00-1522
10.500.00-21142450.00124.000.00-11
8.20-0.50-5.75%2235460.00-----
7.300.00-6788470.00-----
3.800.00-264480.00158.400.00--1
5.00-0.02-0.40%1174490.00174.600.00--4
4.030.00-17388500.00139.000.00-21
1.950.00-119510.00-----
2.850.00-265520.00203.700.00--4
2.00-0.50-20.00%13,617530.00-----
2.05+0.05+2.50%6161540.00221.000.00--4
1.750.00-81,831560.00-----
1.300.00-13,126580.00256.000.00-123