LMT - Lockheed Martin Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
9 April 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 209.30 | 0.00 | - | - | 11 | 140.00 | - | - | - | - | - |
| 201.70 | 0.00 | - | - | 7 | 145.00 | - | - | - | - | - |
| 186.40 | 0.00 | - | - | 2 | 150.00 | - | - | - | - | - |
| 181.40 | 0.00 | - | - | 2 | 155.00 | - | - | - | - | - |
| 188.10 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
| 171.40 | 0.00 | - | - | 2 | 165.00 | - | - | - | - | - |
| 178.00 | 0.00 | - | - | 8 | 170.00 | - | - | - | - | - |
| 161.40 | 0.00 | - | - | 2 | 175.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | - | 1 | 180.00 | 1.30 | 0.00 | - | - | 1 |
| 151.40 | 0.00 | - | - | 2 | 185.00 | - | - | - | - | - |
| 146.40 | 0.00 | - | - | 2 | 190.00 | - | - | - | - | - |
| - | - | - | - | - | 205.00 | 2.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 220.00 | 0.80 | 0.00 | - | 2 | 2 |
| 108.80 | 0.00 | - | - | 1 | 230.00 | 1.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 235.00 | 2.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 5.02 | 0.00 | - | 42 | 22 |
| - | - | - | - | - | 250.00 | 4.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 255.00 | 5.70 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 260.00 | 0.23 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 265.00 | 0.28 | 0.00 | - | 2 | 14 |
| 23.16 | 0.00 | - | 4 | 2 | 270.00 | 2.28 | 0.00 | - | 1 | 12 |
| 47.00 | 0.00 | - | 2 | 1 | 275.00 | 0.20 | 0.00 | - | 1 | 9 |
| 21.56 | 0.00 | - | 2 | 0 | 280.00 | 0.01 | 0.00 | - | 1 | 8 |
| 58.00 | 0.00 | - | 4 | 1 | 285.00 | 0.35 | 0.00 | - | 1 | 11 |
| 77.94 | 0.00 | - | 3 | 9 | 290.00 | 0.26 | 0.00 | - | 1 | 13 |
| 40.90 | 0.00 | - | 1 | 5 | 295.00 | 0.75 | 0.00 | - | 3 | 16 |
| 53.90 | 0.00 | - | 4 | 11 | 300.00 | 0.15 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 302.50 | 1.90 | 0.00 | - | - | 5 |
| 39.61 | 0.00 | - | 2 | 6 | 305.00 | 4.00 | 0.00 | - | 3 | 22 |
| - | - | - | - | - | 307.50 | 1.30 | 0.00 | - | 1 | 1 |
| 27.30 | 0.00 | - | 5 | 10 | 310.00 | 0.15 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 312.50 | 1.80 | 0.00 | - | - | 10 |
| 28.40 | 0.00 | - | 6 | 31 | 315.00 | 1.30 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 317.50 | 1.50 | 0.00 | - | 4 | 19 |
| 21.95 | 0.00 | - | 2 | 2 | 320.00 | 0.20 | 0.00 | - | 2 | 16 |
| 27.00 | 0.00 | - | - | 2 | 322.50 | 1.98 | 0.00 | - | 1 | 7 |
| 25.08 | 0.00 | - | 2 | 4 | 325.00 | 10.72 | 0.00 | - | 7 | 7 |
| 11.80 | 0.00 | - | - | 1 | 327.50 | 0.29 | 0.00 | - | 60 | 66 |
| 36.10 | 0.00 | - | 2 | 7 | 330.00 | 0.25 | 0.00 | - | 1 | 14 |
| 18.50 | 0.00 | - | 1 | 1 | 332.50 | 0.55 | 0.00 | - | 40 | 42 |
| 29.80 | 0.00 | - | 5 | 19 | 335.00 | 0.50 | 0.00 | - | 1 | 13 |
| 14.10 | 0.00 | - | 1 | 2 | 337.50 | 0.65 | 0.00 | - | 3 | 13 |
| 12.47 | 0.00 | - | 4 | 143 | 340.00 | 1.00 | 0.00 | - | 2 | 10 |
| 14.35 | 0.00 | - | 10 | 14 | 342.50 | 6.20 | 0.00 | - | 9 | 10 |
| 13.22 | 0.00 | - | 10 | 11 | 345.00 | 7.32 | 0.00 | - | 3 | 27 |
| 11.00 | 0.00 | - | 7 | 5 | 347.50 | 0.60 | 0.00 | - | 1 | 13 |
| 19.03 | 0.00 | - | 17 | 51 | 350.00 | 1.75 | 0.00 | - | 13 | 17 |
| 18.50 | 0.00 | - | 2 | 11 | 352.50 | - | - | - | - | - |
| 16.02 | 0.00 | - | 12 | 41 | 355.00 | 2.70 | 0.00 | - | 1 | 1 |
| 12.50 | 0.00 | - | 3 | 6 | 357.50 | 3.30 | 0.00 | - | 1 | 3 |
| 11.55 | 0.00 | - | 6 | 85 | 360.00 | 3.80 | 0.00 | - | 6 | 16 |
| 9.60 | 0.00 | - | 1 | 7 | 362.50 | - | - | - | - | - |
| 7.00 | 0.00 | - | 19 | 20 | 365.00 | 2.00 | -2.00 | -50.00% | 17 | 14 |
| 8.09 | 0.00 | - | 4 | 19 | 367.50 | - | - | - | - | - |
| 6.01 | 0.00 | - | 14 | 25 | 370.00 | 7.50 | 0.00 | - | 16 | 19 |
| 5.00 | 0.00 | - | 3 | 4 | 372.50 | 57.90 | 0.00 | - | - | 2 |
| 3.30 | 0.00 | - | 38 | 56 | 375.00 | 58.20 | 0.00 | - | 1 | 4 |
| 2.50 | 0.00 | - | 4 | 60 | 377.50 | 7.70 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 22 | 73 | 380.00 | 15.90 | 0.00 | - | 3 | 3 |
| 1.50 | 0.00 | - | 6 | 7 | 382.50 | 40.10 | 0.00 | - | 1 | 7 |
| 3.00 | +2.05 | +215.79% | 1 | 20 | 385.00 | 61.30 | 0.00 | - | 6 | 1 |
| 2.70 | 0.00 | - | 1 | 1 | 387.50 | 72.40 | 0.00 | - | - | 7 |
| 0.50 | 0.00 | - | 35 | 159 | 390.00 | 37.09 | 0.00 | - | 1 | 1 |
| 0.14 | 0.00 | - | 5 | 6 | 392.50 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 2 | 395.00 | 47.57 | 0.00 | - | 9 | 12 |
| 0.45 | 0.00 | - | 1 | 3 | 397.50 | 69.10 | 0.00 | - | 2 | 8 |
| 0.15 | 0.00 | - | 3 | 24 | 400.00 | 74.60 | 0.00 | - | 1 | 2 |
| 6.30 | 0.00 | - | - | 1 | 402.50 | 59.20 | 0.00 | - | - | 2 |
| 0.75 | 0.00 | - | 1 | 0 | 405.00 | 87.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 407.50 | 91.96 | 0.00 | - | - | 0 |
| 4.50 | 0.00 | - | - | 1 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 412.50 | 96.92 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 2 | 3 | 415.00 | 106.70 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 7 | 7 | 420.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 1 | 422.50 | 86.10 | 0.00 | - | - | 0 |
| 3.50 | 0.00 | - | - | 2 | 425.00 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 93.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 437.50 | 97.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 440.00 | 95.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | - | - | 445.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 118.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 455.00 | 109.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 465.00 | 117.40 | 0.00 | - | - | 7 |
© 2020 Verizon Media. All rights reserved.