Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.25-8.84 (-2.61%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 183.00 | 0.00 | - | 6 | 3 | 165.00 | 4.60 | +0.60 | +15.00% | 1 | 3 |
| - | - | - | - | - | 170.00 | 6.70 | 0.00 | - | 2 | 2 |
| 169.90 | 0.00 | - | 25 | 4 | 175.00 | 5.78 | 0.00 | - | 4 | 72 |
| 161.70 | 0.00 | - | 60 | 17 | 180.00 | 8.00 | 0.00 | - | 1 | 2 |
| 167.60 | 0.00 | - | - | 1 | 185.00 | 5.40 | 0.00 | - | 2 | 1 |
| 184.93 | 0.00 | - | 10 | 0 | 190.00 | 7.30 | 0.00 | - | 6 | 13 |
| 145.40 | 0.00 | - | 2 | 0 | 195.00 | - | - | - | - | - |
| 135.89 | -7.21 | -5.04% | 12 | 32 | 200.00 | 11.40 | 0.00 | - | 1 | 8 |
| 124.60 | 0.00 | - | 6 | 34 | 210.00 | 9.26 | 0.00 | - | 27 | 21 |
| 117.60 | 0.00 | - | 1 | 6 | 220.00 | 11.00 | 0.00 | - | 1 | 118 |
| 109.00 | 0.00 | - | 1 | 23 | 230.00 | 18.45 | 0.00 | - | 1 | 1 |
| 101.34 | 0.00 | - | 1 | 2 | 240.00 | 18.98 | 0.00 | - | 10 | 22 |
| 98.00 | 0.00 | - | 1 | 61 | 250.00 | 18.41 | 0.00 | - | 27 | 71 |
| 90.00 | 0.00 | - | 2 | 8 | 260.00 | 25.49 | +1.49 | +6.21% | 2 | 490 |
| 82.10 | -2.90 | -3.41% | 1 | 22 | 270.00 | 27.23 | 0.00 | - | 4 | 14 |
| 75.00 | -2.90 | -3.72% | 20 | 94 | 280.00 | 34.00 | 0.00 | - | 3 | 26 |
| 72.00 | -9.30 | -11.44% | 1 | 47 | 290.00 | 34.60 | 0.00 | - | 1 | 2 |
| 65.00 | -1.00 | -1.52% | 1 | 473 | 300.00 | 38.27 | 0.00 | - | 2 | 25 |
| 60.50 | 0.00 | - | 2 | 36 | 310.00 | 37.40 | 0.00 | - | 11 | 88 |
| 50.00 | -8.60 | -14.68% | 1 | 77 | 320.00 | 42.00 | 0.00 | - | 1 | 126 |
| 44.55 | -9.45 | -17.50% | 7 | 148 | 330.00 | 55.04 | +4.04 | +7.92% | 3 | 199 |
| 41.20 | -4.30 | -9.45% | 6 | 117 | 340.00 | 53.31 | 0.00 | - | 3 | 88 |
| 44.95 | 0.00 | - | 1 | 54 | 345.00 | 60.50 | 0.00 | - | 6 | 45 |
| 37.50 | -4.10 | -9.86% | 5 | 187 | 350.00 | 67.80 | 0.00 | - | 7 | 89 |
| 34.80 | 0.00 | - | 2 | 51 | 355.00 | 68.16 | 0.00 | - | 5 | 53 |
| 39.20 | 0.00 | - | 1 | 125 | 360.00 | 66.20 | 0.00 | - | 1 | 40 |
| 31.00 | -1.95 | -5.92% | 1 | 454 | 365.00 | 69.99 | 0.00 | - | 3 | 25 |
| 35.90 | 0.00 | - | 1 | 229 | 370.00 | 66.00 | 0.00 | - | 3 | 7 |
| 27.67 | -7.33 | -20.94% | 1 | 185 | 375.00 | 62.50 | 0.00 | - | 4 | 17 |
| 33.10 | 0.00 | - | 2 | 147 | 380.00 | 71.90 | 0.00 | - | 4 | 19 |
| 25.10 | 0.00 | - | 1 | 182 | 385.00 | 63.00 | 0.00 | - | - | 13 |
| 28.61 | 0.00 | - | 1 | 110 | 390.00 | 90.20 | 0.00 | - | - | 14 |
| 28.64 | 0.00 | - | 1 | 68 | 395.00 | 94.13 | 0.00 | - | - | 1 |
| 22.00 | -3.00 | -12.00% | 3 | 216 | 400.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 1 | 28 | 405.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 2 | 53 | 410.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 1 | 2 | 415.00 | - | - | - | - | - |
| 17.00 | -5.80 | -25.44% | 2 | 53 | 420.00 | 103.50 | 0.00 | - | 1 | 2 |
| 20.00 | 0.00 | - | 1 | 3 | 425.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 3 | 5 | 430.00 | 105.36 | 0.00 | - | - | 1 |
| 16.42 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 1 | 26 | 440.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 2 | 86 | 450.00 | - | - | - | - | - |
| 13.85 | 0.00 | - | 1 | 1 | 460.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
| 10.68 | 0.00 | - | 3 | 7 | 480.00 | - | - | - | - | - |
| 10.07 | -0.03 | -0.30% | 1 | 144 | 490.00 | 174.60 | 0.00 | - | - | 4 |
| 10.50 | 0.00 | - | 1 | 222 | 500.00 | 187.00 | 0.00 | - | - | 1 |
| 8.50 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| 8.01 | 0.00 | - | 5 | 5 | 520.00 | 203.70 | 0.00 | - | - | 4 |
| 7.00 | 0.00 | - | 1 | 5 | 530.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 1 | 3 | 540.00 | 221.00 | 0.00 | - | - | 4 |
| 5.30 | -0.52 | -8.93% | 3 | 201 | 560.00 | - | - | - | - | - |
| 4.60 | -0.74 | -13.86% | 28 | 421 | 580.00 | 256.60 | 0.00 | - | 1 | 11 |
© 2021 Verizon Media. All rights reserved.
