UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
490.84-5.39 (-1.09%)
As of 12:57PM EST. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
320.000.00-800165.000.050.00-21,001
174.000.00-77170.000.050.00-1166
275.470.00-190175.000.100.00-262
304.220.00-1120180.000.560.00-227
313.060.00-49185.000.250.00-119
294.050.00-140190.000.200.00-1071
288.330.00-200195.000.850.00-241
283.560.00-9221200.000.060.00-50218
274.400.00-71210.000.350.00-3126
263.880.00-71220.000.050.00-1171
188.700.00-165230.000.150.00-1154
210.450.00-80240.000.100.00-1236
248.550.00-136250.000.080.00-1424
225.100.00-45031260.000.050.00-1841
214.200.00-4508270.000.100.00-1391
205.200.00-4507280.000.100.00-1490
-----285.000.050.00-2525
193.900.00-1,8000290.000.020.00-891,201
-----295.000.020.00-6060
184.400.00-457300.000.090.00-10948
173.000.00-651310.000.200.00-2269
-----315.000.250.00--1
164.300.00-45011320.000.190.00-2494
-----325.000.500.00--1
153.090.00-313330.000.190.00-1935
-----335.000.11-0.17-60.71%21
141.000.00-617340.000.700.00-8451
139.200.00-90011345.000.20-0.06-23.08%2165
143.85+6.85+5.00%244350.000.290.00-1664
128.600.00-108355.000.700.00-5214
125.700.00-16360.000.350.00-2179
120.700.00-122365.000.410.00-3160
115.000.00-7238370.000.35-0.05-12.50%1225
108.450.00-1159375.000.45+0.03+7.14%2194
118.300.00-25260380.000.450.00-1475
113.200.00-24108385.000.40-0.25-38.46%1242
93.500.00-275390.000.570.00-2189
89.580.00-13800395.000.600.00-1119
100.500.00-11300400.000.820.00-1774
87.500.00-1482405.000.780.00-1184
80.500.00-2309410.000.940.00-25,166
70.920.00-1562415.001.200.00-1505
75.20+7.34+10.82%2431,369420.001.35+0.14+11.57%253413
60.930.00-7235425.001.45+0.05+3.57%6388
57.620.00-2524430.001.75+0.15+9.37%10540
55.000.00-1444435.002.00+0.17+9.29%11581
62.710.00-12404440.002.33+0.01+0.43%1226
44.360.00-1420445.002.85+0.08+2.89%770
49.13-4.18-7.84%2646450.003.40+0.43+14.48%10508
48.980.00-215455.003.500.00-103322
43.400.00-10770460.004.62+0.33+7.69%11241
35.90+2.10+6.21%3258465.005.60+0.55+10.89%1334
34.550.00-91641470.006.80+0.85+14.29%14122
28.00-2.85-9.24%170475.007.050.00-15224
27.400.00-181,301480.0010.00+1.70+20.48%1413
19.90-4.10-17.08%12298485.0011.40+1.78+18.50%286
16.40-4.90-23.00%89967490.0012.90+0.80+6.61%1371
14.60-3.20-17.98%28274495.0015.59+2.49+19.01%319
11.40-3.35-22.71%601,423500.0017.80+2.50+16.34%469
9.80-2.79-22.16%21168505.0020.11+2.21+12.35%119
7.30-3.02-29.26%1,2066,394510.0024.22+3.74+18.26%253
6.10-2.00-24.69%20325515.00-----
4.60-1.90-29.23%19593520.0034.900.00-136
3.90-1.50-27.78%171525.0040.000.00--1
4.180.00-593,933530.00-----
3.600.00-20218535.0038.930.00-11
2.05-0.34-14.23%5487540.0060.600.00-10
1.050.00-140545.00-----
1.22-0.36-22.78%58112550.00-----
1.250.00-316555.00-----
0.79-0.21-21.00%12,110560.00-----
0.710.00-22565.00-----
0.50-0.15-23.08%271570.00-----
0.65+0.13+25.00%19575.00-----
0.450.00-52,515580.00172.870.00-129
0.100.00-12585.00-----
0.350.00-11595.00-----
0.15-0.20-57.14%1559600.00117.200.00-10
0.100.00-12605.00-----
0.250.00-114615.00-----
0.500.00-1420620.00-----
0.080.00-16630.00-----
0.110.00-1155640.00-----
0.050.00-3112660.00-----
0.150.00-185680.00237.750.00--1
0.050.00-511,244700.00-----