Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
31 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 2 | 5 |
| 131.55 | 0.00 | - | - | 0 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 0.27 | 0.00 | - | - | 2 |
| - | - | - | - | - | 370.00 | 0.25 | 0.00 | - | - | 4 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 385.00 | 0.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 0.09 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 405.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 204 |
| - | - | - | - | - | 415.00 | 0.10 | -0.14 | -58.33% | 1 | 51 |
| - | - | - | - | - | 420.00 | 0.27 | +0.12 | +80.00% | 3 | 25 |
| 51.93 | 0.00 | - | - | 13 | 425.00 | 0.13 | -0.14 | -51.85% | 51 | 23 |
| 41.90 | 0.00 | - | - | 1 | 430.00 | 0.21 | -0.17 | -44.74% | 14 | 51 |
| 37.35 | 0.00 | - | - | 30 | 435.00 | 0.60 | 0.00 | - | 5 | 54 |
| - | - | - | - | - | 440.00 | 0.42 | -0.20 | -32.26% | 26 | 155 |
| 30.10 | +4.20 | +16.22% | 1 | 2 | 445.00 | 0.44 | -0.56 | -56.00% | 107 | 94 |
| 27.20 | 0.00 | - | 1 | 1 | 450.00 | 0.60 | -0.96 | -61.54% | 40 | 140 |
| - | - | - | - | - | 452.50 | 0.70 | -1.13 | -61.75% | 2 | 83 |
| 17.27 | -5.43 | -23.92% | 1 | 8 | 455.00 | 0.78 | -1.72 | -68.80% | 19 | 173 |
| - | - | - | - | - | 457.50 | 1.09 | -1.56 | -58.87% | 28 | 94 |
| 13.09 | -6.21 | -32.18% | 1 | 19 | 460.00 | 1.50 | -1.74 | -53.70% | 48 | 63 |
| 10.00 | -8.20 | -45.05% | 3 | 1 | 462.50 | 1.80 | -2.10 | -53.85% | 7 | 39 |
| 10.70 | +2.69 | +33.58% | 8 | 66 | 465.00 | 1.90 | -2.76 | -59.23% | 61 | 51 |
| 8.80 | +2.11 | +31.54% | 24 | 53 | 467.50 | 2.59 | -3.09 | -54.40% | 27 | 120 |
| 8.41 | +2.91 | +52.91% | 70 | 82 | 470.00 | 3.11 | -3.89 | -55.57% | 103 | 71 |
| 6.55 | +2.47 | +60.54% | 119 | 83 | 472.50 | 4.00 | -5.00 | -55.56% | 61 | 64 |
| 5.00 | +1.90 | +61.29% | 125 | 89 | 475.00 | 5.03 | -3.69 | -42.32% | 104 | 89 |
| 4.26 | +1.86 | +77.50% | 35 | 102 | 477.50 | 6.30 | -5.31 | -45.74% | 30 | 66 |
| 2.80 | +1.00 | +55.56% | 219 | 68 | 480.00 | 7.70 | -5.00 | -39.37% | 35 | 41 |
| 1.95 | +0.65 | +50.00% | 40 | 51 | 482.50 | 9.10 | -0.40 | -4.21% | 1 | 16 |
| 1.40 | +0.40 | +40.00% | 184 | 100 | 485.00 | 11.46 | -1.23 | -9.69% | 1 | 4 |
| 0.84 | +0.14 | +20.00% | 35 | 49 | 487.50 | - | - | - | - | - |
| 0.55 | +0.05 | +10.00% | 24 | 50 | 490.00 | 15.40 | -0.30 | -1.91% | 10 | 13 |
| 0.40 | +0.10 | +33.33% | 9 | 16 | 492.50 | 17.49 | 0.00 | - | - | 0 |
| 0.28 | +0.08 | +40.00% | 24 | 139 | 495.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 39 | 425 | 500.00 | 26.62 | 0.00 | - | 1 | 0 |
| 0.13 | +0.01 | +8.33% | 8 | 108 | 505.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 17 | 84 | 510.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 56 | 515.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 28 | 520.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 20 | 525.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 12 | 13 | 530.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 10 | 535.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 540.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 3 | 545.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 3 | 550.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 1 | 555.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
