Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
362.03+0.67 (+0.19%)
At close: 4:04PM EST
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 194.00 | 0.00 | - | 3 | 0 | 175.00 | 4.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 185.00 | 5.40 | 0.00 | - | 2 | 0 |
| 184.93 | 0.00 | - | 10 | 0 | 190.00 | 8.60 | 0.00 | - | - | 1 |
| 165.50 | 0.00 | - | 2 | 0 | 200.00 | 10.90 | 0.00 | - | 3 | 4 |
| 165.70 | 0.00 | - | 1 | 0 | 210.00 | 11.00 | 0.00 | - | - | 1 |
| 147.50 | 0.00 | - | - | 0 | 220.00 | 11.70 | 0.00 | - | - | 1 |
| 137.93 | 0.00 | - | - | 0 | 230.00 | 12.00 | 0.00 | - | 1 | 0 |
| 128.20 | 0.00 | - | 15 | 0 | 250.00 | 15.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 15.30 | 0.00 | - | - | 0 |
| 107.50 | 0.00 | - | 1 | 0 | 270.00 | - | - | - | - | - |
| 99.30 | 0.00 | - | 1 | 0 | 280.00 | 23.50 | 0.00 | - | 2 | 0 |
| 90.50 | 0.00 | - | - | 0 | 290.00 | - | - | - | - | - |
| 82.00 | 0.00 | - | 1 | 0 | 300.00 | 30.40 | 0.00 | - | 1 | 0 |
| 85.01 | 0.00 | - | 1 | 0 | 310.00 | 34.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 320.00 | 43.48 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 1 | 5 | 330.00 | 43.43 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 340.00 | 45.55 | 0.00 | - | 2 | 0 |
| 49.90 | 0.00 | - | 1 | 1 | 345.00 | 46.28 | 0.00 | - | 4 | 0 |
| 55.23 | 0.00 | - | 1 | 0 | 350.00 | 52.50 | 0.00 | - | 1 | 0 |
| 62.52 | 0.00 | - | 7 | 0 | 355.00 | 54.89 | 0.00 | - | 1 | 0 |
| 48.00 | 0.00 | - | 5 | 0 | 360.00 | 53.79 | 0.00 | - | 4 | 0 |
| 48.00 | 0.00 | - | 438 | 0 | 365.00 | 56.65 | 0.00 | - | - | 0 |
| 46.60 | 0.00 | - | 1 | 0 | 370.00 | 63.52 | 0.00 | - | 1 | 0 |
| 42.10 | 0.00 | - | 1 | 0 | 375.00 | 62.50 | 0.00 | - | 4 | 0 |
| 45.00 | 0.00 | - | 83 | 0 | 380.00 | 64.64 | 0.00 | - | 4 | 0 |
| 45.10 | 0.00 | - | 2 | 0 | 385.00 | 63.00 | 0.00 | - | - | 13 |
| 39.80 | 0.00 | - | 25 | 0 | 390.00 | 65.50 | 0.00 | - | - | 13 |
| 41.42 | 0.00 | - | 2 | 0 | 395.00 | - | - | - | - | - |
| 34.80 | 0.00 | - | 1 | 0 | 400.00 | - | - | - | - | - |
| 33.32 | 0.00 | - | 28 | 28 | 405.00 | - | - | - | - | - |
| 31.10 | 0.00 | - | 2 | 0 | 410.00 | - | - | - | - | - |
| 28.50 | 0.00 | - | - | 0 | 415.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 98.64 | 0.00 | - | - | 1 |
| 36.00 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | - | 1 | 430.00 | 105.36 | 0.00 | - | - | 1 |
| 24.00 | 0.00 | - | 5 | 0 | 440.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 0 | 480.00 | - | - | - | - | - |
| 15.75 | 0.00 | - | 20 | 0 | 490.00 | - | - | - | - | - |
| 12.21 | 0.00 | - | 1 | 0 | 500.00 | - | - | - | - | - |
| 8.84 | 0.00 | - | 2 | 0 | 520.00 | - | - | - | - | - |
| 7.56 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 0 | 580.00 | 208.60 | 0.00 | - | - | 1 |
© 2020 Verizon Media. All rights reserved.
