LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 225.30 | 0.00 | - | - | 1 | 200.00 | 0.10 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 220.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 230.00 | 0.12 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 240.00 | 0.15 | 0.00 | - | 10 | 62 |
| 201.04 | -41.85 | -17.23% | 5 | 5 | 250.00 | 0.03 | 0.00 | - | 2 | 73 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 270.00 | 0.22 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 280.00 | 0.10 | 0.00 | - | 1 | 34 |
| 150.90 | 0.00 | - | - | 4 | 290.00 | 0.40 | 0.00 | - | 1 | 49 |
| 144.40 | 0.00 | - | 4 | 10 | 300.00 | 0.04 | 0.00 | - | 3 | 100 |
| 172.35 | 0.00 | - | 5 | 0 | 310.00 | 0.55 | 0.00 | - | 10 | 45 |
| 162.43 | 0.00 | - | 1 | 2 | 320.00 | 0.08 | 0.00 | - | 1 | 135 |
| - | - | - | - | - | 325.00 | 0.05 | 0.00 | - | 1 | 40 |
| 109.17 | 0.00 | - | - | 2 | 330.00 | 0.05 | 0.00 | - | 2 | 99 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 4 | 104 |
| 116.50 | 0.00 | - | 2 | 4 | 340.00 | 0.10 | 0.00 | - | 12 | 77 |
| 144.00 | 0.00 | - | 1 | 1 | 345.00 | 0.10 | 0.00 | - | 10 | 129 |
| 106.00 | 0.00 | - | 7 | 5 | 350.00 | 0.30 | 0.00 | - | 5 | 256 |
| 95.10 | 0.00 | - | 1 | 1 | 355.00 | 0.13 | 0.00 | - | 1 | 55 |
| 123.70 | 0.00 | - | 1 | 34 | 360.00 | 0.30 | 0.00 | - | 4 | 218 |
| - | - | - | - | - | 365.00 | 0.30 | 0.00 | - | 10 | 148 |
| 80.10 | 0.00 | - | 1 | 8 | 370.00 | 0.20 | 0.00 | - | 1 | 98 |
| 104.15 | 0.00 | - | 2 | 21 | 375.00 | 0.20 | 0.00 | - | 1 | 100 |
| 77.41 | 0.00 | - | 10 | 15 | 380.00 | 0.78 | 0.00 | - | 5 | 110 |
| 81.45 | 0.00 | - | 1 | 7 | 385.00 | 0.90 | 0.00 | - | 13 | 173 |
| 67.50 | 0.00 | - | 1 | 9 | 390.00 | 0.70 | -0.29 | -29.29% | 1 | 260 |
| 54.30 | +7.66 | +16.42% | 2 | 28 | 395.00 | 0.90 | -0.40 | -30.77% | 1 | 78 |
| 47.21 | +0.41 | +0.88% | 3 | 100 | 400.00 | 0.85 | -0.65 | -43.33% | 1 | 579 |
| 53.50 | 0.00 | - | 4 | 27 | 405.00 | 1.00 | -1.12 | -52.83% | 5 | 259 |
| 34.09 | 0.00 | - | 7 | 44 | 410.00 | 1.42 | -0.91 | -39.06% | 3 | 461 |
| 34.93 | 0.00 | - | 2 | 19 | 415.00 | 1.70 | -1.28 | -42.95% | 4 | 417 |
| 28.10 | +4.60 | +19.57% | 2 | 42 | 420.00 | 2.24 | -1.36 | -37.78% | 27 | 514 |
| 24.69 | +3.19 | +14.84% | 5 | 178 | 425.00 | 2.87 | -2.08 | -42.02% | 22 | 1,290 |
| 20.22 | +4.52 | +28.79% | 131 | 120 | 430.00 | 3.49 | -2.01 | -36.55% | 26 | 912 |
| 17.00 | +3.63 | +27.15% | 2 | 410 | 435.00 | 4.76 | -3.11 | -39.52% | 6 | 770 |
| 11.10 | 0.00 | - | - | 24 | 437.50 | 5.62 | -2.41 | -30.01% | 9 | 60 |
| 13.20 | +2.90 | +28.16% | 10 | 155 | 440.00 | 6.35 | -3.45 | -35.20% | 4 | 926 |
| 12.00 | +2.80 | +30.43% | 6 | 10 | 442.50 | 10.25 | -0.05 | -0.49% | 1 | 58 |
| 10.08 | +2.18 | +27.59% | 19 | 226 | 445.00 | 8.70 | -2.60 | -23.01% | 12 | 357 |
| 7.78 | +1.28 | +19.69% | 3 | 47 | 447.50 | 7.30 | 0.00 | - | - | 41 |
| 6.74 | +0.74 | +12.33% | 60 | 453 | 450.00 | 11.45 | -3.35 | -22.64% | 55 | 1,170 |
| 5.54 | +1.24 | +28.84% | 11 | 73 | 452.50 | 9.20 | 0.00 | - | - | 3 |
| 4.70 | +1.15 | +32.39% | 57 | 652 | 455.00 | 14.45 | -3.70 | -20.39% | 6 | 511 |
| 2.90 | 0.00 | - | - | 76 | 457.50 | 20.30 | 0.00 | - | - | 1 |
| 3.20 | +0.80 | +33.33% | 384 | 1,310 | 460.00 | 16.65 | -4.45 | -21.09% | 176 | 267 |
| 2.54 | +0.69 | +37.30% | 8 | 18 | 462.50 | - | - | - | - | - |
| 2.08 | +0.43 | +26.06% | 228 | 825 | 465.00 | 20.53 | +3.45 | +20.20% | 5 | 286 |
| 1.60 | +0.35 | +28.00% | 12 | 8 | 467.50 | 23.30 | +23.30 | - | 1 | 0 |
| 1.25 | +0.14 | +12.61% | 91 | 1,371 | 470.00 | 22.87 | -8.75 | -27.67% | 51 | 196 |
| 1.30 | 0.00 | - | - | 5 | 472.50 | - | - | - | - | - |
| 0.78 | +0.13 | +20.00% | 7 | 1,363 | 475.00 | 35.50 | 0.00 | - | 2 | 444 |
| 0.50 | 0.00 | - | - | 4 | 477.50 | - | - | - | - | - |
| 0.55 | +0.05 | +10.00% | 24 | 3,591 | 480.00 | 39.20 | 0.00 | - | 1 | 546 |
| 0.75 | 0.00 | - | - | 5 | 482.50 | - | - | - | - | - |
| 0.32 | -0.03 | -8.57% | 10 | 1,061 | 485.00 | 36.75 | 0.00 | - | 10 | 449 |
| 0.25 | 0.00 | - | 4 | 712 | 490.00 | 52.10 | 0.00 | - | 2 | 449 |
| 0.22 | +0.04 | +22.22% | 1 | 536 | 495.00 | 49.17 | +13.57 | +38.12% | 10 | 196 |
| 0.05 | -0.05 | -50.00% | 105 | 2,365 | 500.00 | 54.38 | +7.36 | +15.65% | 10 | 519 |
| 0.15 | +0.05 | +50.00% | 1 | 572 | 505.00 | 29.00 | 0.00 | - | 1 | 111 |
| 0.10 | 0.00 | - | 1 | 696 | 510.00 | 28.55 | 0.00 | - | 30 | 285 |
| 0.10 | 0.00 | - | 2 | 281 | 515.00 | 23.36 | 0.00 | - | 1 | 31 |
| 0.10 | +0.02 | +25.00% | 5 | 695 | 520.00 | 68.50 | 0.00 | - | 1 | 19 |
| 0.08 | +0.02 | +33.33% | 1 | 924 | 525.00 | 24.80 | 0.00 | - | 1 | 10 |
| 0.08 | 0.00 | - | 1 | 388 | 530.00 | 57.89 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 6 | 170 | 535.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 730 | 540.00 | 47.50 | 0.00 | - | 1 | 1 |
| 0.16 | 0.00 | - | 1 | 43 | 545.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 668 | 550.00 | 98.25 | 0.00 | - | 1 | 4 |
| 0.20 | 0.00 | - | 1 | 17 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 564 | 560.00 | 168.60 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | 1 | 4 | 565.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 494 | 570.00 | 95.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 13 | 575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 205 | 580.00 | 112.20 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 27 | 28 | 585.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 4 | 590.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 1,359 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 242 | 620.00 | 139.20 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 103 | 640.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 123 | 243 | 660.00 | 258.90 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 10 | 17 | 680.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 136 | 700.00 | 214.02 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 12 | 720.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.