UK Markets open in 5 hrs 54 mins
NIKKEI 225
32,149.94 -221.96 (-0.69%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
94.51 +0.83 (+0.89%) GOLD FUTURES
1,894.00 +3.10 (+0.16%) DOW
33,550.27 -68.63 (-0.20%) BTC-GBP
21,745.49 +132.88 (+0.61%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 26 | 75 |
| - | - | - | - | - | 240.00 | 0.10 | 0.00 | - | 1 | 3 |
| 207.00 | 0.00 | - | - | 15 | 250.00 | 0.20 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 260.00 | 0.11 | 0.00 | - | 10 | 15 |
| 181.20 | 0.00 | - | - | 5 | 270.00 | 0.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 280.00 | 0.30 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 290.00 | 0.15 | 0.00 | - | 1 | 9 |
| 150.90 | 0.00 | - | 2 | 1 | 300.00 | 0.25 | 0.00 | - | 1 | 99 |
| - | - | - | - | - | 305.00 | 0.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 310.00 | 0.30 | 0.00 | - | 2 | 76 |
| 139.70 | 0.00 | - | 1 | 3 | 320.00 | 0.75 | 0.00 | - | 1 | 732 |
| 123.60 | 0.00 | - | 1 | 1 | 330.00 | 1.05 | 0.00 | - | 1 | 38 |
| 113.10 | 0.00 | - | - | 22 | 340.00 | 1.47 | +0.87 | +145.00% | 1 | 49 |
| - | - | - | - | - | 345.00 | 1.72 | +1.72 | - | 1 | 0 |
| 106.10 | 0.00 | - | 2 | 5 | 350.00 | 1.92 | -0.08 | -4.00% | 4 | 53 |
| - | - | - | - | - | 355.00 | 2.60 | +0.49 | +23.22% | 1 | 3 |
| 93.40 | 0.00 | - | - | 1 | 360.00 | 2.80 | +0.20 | +7.69% | 1 | 240 |
| - | - | - | - | - | 365.00 | 3.40 | +0.30 | +9.68% | 2 | 13 |
| - | - | - | - | - | 370.00 | 4.00 | +0.40 | +11.11% | 22 | 101 |
| - | - | - | - | - | 375.00 | 4.80 | +0.60 | +14.29% | 2 | 8 |
| 46.70 | 0.00 | - | - | 1 | 380.00 | 5.59 | +0.29 | +5.47% | 5 | 162 |
| - | - | - | - | - | 385.00 | 6.70 | +0.80 | +13.56% | 1 | 20 |
| 43.20 | 0.00 | - | - | 1 | 390.00 | 8.30 | +0.70 | +9.21% | 4 | 782 |
| 24.70 | +24.70 | - | 6 | 5 | 395.00 | 9.30 | +0.61 | +7.02% | 4 | 32 |
| 24.00 | 0.00 | - | 1 | 20 | 400.00 | 10.52 | +0.42 | +4.16% | 7 | 550 |
| 17.30 | -2.00 | -10.36% | 1 | 12 | 405.00 | 11.90 | 0.00 | - | 11 | 143 |
| 14.40 | -1.50 | -9.43% | 6 | 237 | 410.00 | 14.56 | +0.26 | +1.82% | 16 | 321 |
| 12.40 | -1.30 | -9.49% | 12 | 46 | 415.00 | 17.71 | +1.01 | +6.05% | 3 | 188 |
| 9.90 | -0.90 | -8.33% | 17 | 138 | 420.00 | 20.49 | +1.10 | +5.67% | 2 | 256 |
| 7.96 | -1.94 | -19.60% | 4 | 133 | 425.00 | 23.21 | +2.31 | +11.05% | 1 | 176 |
| 6.20 | -0.98 | -13.65% | 14 | 169 | 430.00 | 22.20 | 0.00 | - | 1 | 273 |
| 4.70 | -0.20 | -4.08% | 3 | 132 | 435.00 | 25.90 | 0.00 | - | 1 | 204 |
| 3.66 | -0.14 | -3.68% | 2 | 163 | 440.00 | 22.90 | 0.00 | - | 1 | 178 |
| 2.67 | -0.93 | -25.83% | 2 | 159 | 445.00 | 37.65 | 0.00 | - | 1 | 131 |
| 2.05 | -0.20 | -8.89% | 59 | 363 | 450.00 | 42.33 | 0.00 | - | 2 | 182 |
| 1.70 | 0.00 | - | 2 | 204 | 455.00 | 44.90 | 0.00 | - | 3 | 129 |
| 1.15 | -0.18 | -13.53% | 1 | 280 | 460.00 | 38.19 | 0.00 | - | 10 | 27 |
| 0.95 | 0.00 | - | 13 | 144 | 465.00 | 57.04 | +10.84 | +23.46% | 108 | 36 |
| 0.65 | -0.10 | -13.33% | 12 | 740 | 470.00 | 50.80 | 0.00 | - | 42 | 14 |
| 0.50 | -0.07 | -12.28% | 1 | 528 | 475.00 | 56.00 | 0.00 | - | 18 | 6 |
| 0.40 | -0.15 | -27.27% | 10 | 265 | 480.00 | 48.10 | 0.00 | - | 4 | 1 |
| 0.30 | -0.35 | -53.85% | 1 | 421 | 485.00 | 39.00 | 0.00 | - | 7 | 0 |
| 0.15 | -0.19 | -55.88% | 4 | 701 | 490.00 | 63.72 | 0.00 | - | 49 | 0 |
| 0.48 | 0.00 | - | 47 | 257 | 495.00 | - | - | - | - | - |
| 0.20 | -0.15 | -42.86% | 1 | 576 | 500.00 | 53.10 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 1 | 751 | 505.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 71 | 510.00 | 60.50 | 0.00 | - | 3 | 9 |
| 0.14 | 0.00 | - | 2 | 57 | 515.00 | 71.10 | 0.00 | - | 7 | 3 |
| 0.21 | 0.00 | - | 4 | 180 | 520.00 | 66.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 413 | 525.00 | 54.20 | 0.00 | - | 1 | 1 |
| 0.27 | 0.00 | - | 4 | 41 | 530.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 82 | 535.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 30 | 150 | 540.00 | 97.40 | 0.00 | - | 13 | 0 |
| 0.05 | 0.00 | - | 1 | 85 | 545.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 23 | 550.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 7 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 58 | 560.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 5 | 565.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 6 | 570.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 14 | 17 | 575.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 2 | 2 | 590.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 595.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 7 | 600.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 5 | 605.00 | - | - | - | - | - |
| 0.11 | +0.04 | +57.14% | 1 | 72 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 5 | 640.00 | 183.20 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 1 | 36 | 660.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
