UK markets closed
NIKKEI 225
28,868.91 -2.87 (-0.01%) HANG SENG
19,830.52 -210.34 (-1.05%) CRUDE OIL
86.94 -2.47 (-2.76%) GOLD FUTURES
1,788.30 -9.80 (-0.55%) DOW
34,162.09 +249.65 (+0.74%) BTC-GBP
19,758.48 -419.14 (-2.08%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.13 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 225.00 | 0.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.10 | 0.00 | - | - | 55 |
| 191.80 | 0.00 | - | 1 | 1 | 240.00 | 0.10 | 0.00 | - | - | 10 |
| 174.34 | 0.00 | - | 2 | 4 | 250.00 | 0.01 | 0.00 | - | 2 | 884 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | - | 10 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 290.00 | 0.44 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 295.00 | 0.14 | 0.00 | - | 1 | 8 |
| 102.90 | 0.00 | - | 2 | 3 | 300.00 | 0.06 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 310.00 | 0.04 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 315.00 | 0.10 | 0.00 | - | 11 | 33 |
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 325.00 | 0.05 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 330.00 | 0.09 | 0.00 | - | 24 | 63 |
| - | - | - | - | - | 335.00 | 0.05 | 0.00 | - | 1 | 96 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 444 |
| 56.50 | 0.00 | - | 1 | 2 | 345.00 | 0.08 | 0.00 | - | 33 | 44 |
| 63.30 | 0.00 | - | 1 | 10 | 350.00 | 0.02 | 0.00 | - | 1 | 150 |
| 43.60 | 0.00 | - | 2 | 6 | 355.00 | 0.05 | 0.00 | - | 5 | 80 |
| 71.28 | 0.00 | - | 1 | 46 | 360.00 | 0.04 | 0.00 | - | 3 | 106 |
| 39.10 | 0.00 | - | 1 | 31 | 365.00 | 0.08 | 0.00 | - | 1 | 263 |
| 43.60 | 0.00 | - | 1 | 10 | 370.00 | 0.11 | 0.00 | - | 1 | 111 |
| 53.90 | 0.00 | - | 1 | 24 | 375.00 | 0.05 | 0.00 | - | 1 | 79 |
| 32.50 | 0.00 | - | 6 | 18 | 377.50 | 0.05 | 0.00 | - | 6 | 67 |
| 51.60 | 0.00 | - | 1 | 29 | 380.00 | 0.05 | 0.00 | - | 1 | 915 |
| 22.70 | 0.00 | - | 4 | 4 | 382.50 | 0.64 | 0.00 | - | 4 | 15 |
| 44.61 | 0.00 | - | 4 | 71 | 385.00 | 0.05 | 0.00 | - | 2 | 69 |
| 51.70 | +15.90 | +44.41% | 1 | 39 | 387.50 | 0.05 | 0.00 | - | 12 | 152 |
| 50.90 | +6.70 | +15.16% | 1 | 329 | 390.00 | 0.06 | 0.00 | - | 60 | 549 |
| 31.25 | 0.00 | - | 1 | 128 | 392.50 | 0.48 | 0.00 | - | 10 | 383 |
| 45.30 | +0.94 | +2.12% | 1 | 87 | 395.00 | 0.31 | 0.00 | - | 1 | 266 |
| 39.20 | 0.00 | - | 3 | 371 | 397.50 | 0.05 | -0.05 | -50.00% | 1 | 239 |
| 40.00 | +1.56 | +4.06% | 1 | 251 | 400.00 | 0.13 | +0.06 | +85.71% | 7 | 268 |
| 25.80 | 0.00 | - | 2 | 6 | 402.50 | 0.07 | -0.05 | -41.67% | 12 | 57 |
| 33.53 | +0.12 | +0.36% | 7 | 64 | 405.00 | 0.15 | 0.00 | - | 12 | 484 |
| 22.50 | 0.00 | - | 2 | 34 | 407.50 | 0.32 | 0.00 | - | 71 | 150 |
| 28.30 | 0.00 | - | 15 | 180 | 410.00 | 0.08 | -0.09 | -52.94% | 4 | 984 |
| 27.64 | 0.00 | - | 1 | 41 | 412.50 | 0.20 | -0.08 | -28.57% | 6 | 57 |
| 26.43 | +3.15 | +13.53% | 3 | 164 | 415.00 | 0.25 | -0.01 | -3.85% | 2 | 196 |
| 12.93 | 0.00 | - | 1 | 48 | 417.50 | 0.15 | -0.19 | -55.88% | 9 | 68 |
| 20.40 | +1.65 | +8.80% | 14 | 425 | 420.00 | 0.28 | -0.17 | -37.78% | 12 | 237 |
| 18.58 | +5.18 | +38.66% | 3 | 69 | 422.50 | 0.26 | -0.40 | -60.61% | 12 | 135 |
| 16.50 | +2.62 | +18.88% | 8 | 234 | 425.00 | 0.47 | -0.33 | -41.25% | 32 | 320 |
| 13.00 | +2.70 | +26.21% | 4 | 21 | 427.50 | 0.52 | -0.59 | -53.15% | 11 | 73 |
| 11.70 | +1.80 | +18.18% | 20 | 450 | 430.00 | 0.80 | -0.70 | -46.67% | 28 | 252 |
| 8.40 | -0.10 | -1.18% | 4 | 61 | 432.50 | 1.01 | -1.24 | -55.11% | 22 | 55 |
| 7.67 | +1.77 | +30.00% | 33 | 600 | 435.00 | 2.00 | -0.88 | -30.56% | 1 | 78 |
| 5.85 | +1.35 | +30.00% | 19 | 39 | 437.50 | 2.25 | -1.65 | -42.31% | 24 | 26 |
| 4.30 | +1.00 | +30.30% | 298 | 1,237 | 440.00 | 3.40 | -1.60 | -32.00% | 28 | 80 |
| 2.98 | +0.81 | +37.33% | 91 | 124 | 442.50 | - | - | - | - | - |
| 1.85 | +0.35 | +23.33% | 835 | 469 | 445.00 | 9.20 | 0.00 | - | 23 | 31 |
| 0.69 | +0.04 | +6.15% | 538 | 1,007 | 450.00 | 21.00 | 0.00 | - | 1 | 9 |
| 0.35 | +0.06 | +20.69% | 18 | 157 | 455.00 | 18.70 | 0.00 | - | 1 | 3 |
| 0.11 | -0.06 | -35.29% | 22 | 491 | 460.00 | 66.70 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 48 | 147 | 465.00 | 45.20 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 20 | 70 | 470.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 42 | 86 | 475.00 | 34.90 | -22.30 | -38.99% | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 452 | 480.00 | 51.00 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 57 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 31 | 490.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 13 | 495.00 | 65.90 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 2 | 8 | 500.00 | 116.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 2 | 510.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 4 | 520.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 12 | 12 | 525.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 32 | 535.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 62 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 545.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 15 | 550.00 | 124.10 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | - | 3 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 20 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 1,456 | 600.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
