UK markets open in 3 hours 1 minute
NIKKEI 225
28,469.10-164.36(-0.57%)HANG SENG
29,718.86+76.58(+0.26%)CRUDE OIL
53.32+0.34(+0.64%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
341.50-5.77 (-1.66%)
At close: 4:00PM EST
342.20 +0.70 (0.20%)
After hours: 7:28PM EST
Calls
22 January 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.62 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 265.00 | 0.01 | -0.07 | -87.50% | 1 | 4 |
| - | - | - | - | - | 275.00 | 0.45 | 0.00 | - | - | 1 |
| 58.00 | 0.00 | - | 1 | 0 | 280.00 | 0.22 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 290.00 | 0.45 | 0.00 | - | - | 3 |
| - | - | - | - | - | 295.00 | 0.25 | 0.00 | - | 25 | 29 |
| - | - | - | - | - | 297.50 | 0.36 | 0.00 | - | 2 | 5 |
| 38.78 | 0.00 | - | 1 | 0 | 300.00 | 0.12 | 0.00 | - | 10 | 233 |
| - | - | - | - | - | 305.00 | 0.25 | 0.00 | - | 2 | 9 |
| 42.80 | 0.00 | - | 7 | 0 | 310.00 | 0.03 | -0.07 | -70.00% | 3 | 99 |
| - | - | - | - | - | 315.00 | 0.03 | -0.12 | -80.00% | 153 | 199 |
| 19.15 | 0.00 | - | - | 1 | 320.00 | 0.08 | -0.25 | -75.76% | 171 | 278 |
| 17.00 | -5.00 | -22.73% | 2 | 6 | 325.00 | 0.25 | -0.01 | -3.85% | 9 | 414 |
| - | - | - | - | - | 327.50 | 0.15 | -0.30 | -66.67% | 15 | 33 |
| 17.85 | -1.38 | -7.18% | 14 | 73 | 330.00 | 0.40 | -0.15 | -27.27% | 45 | 271 |
| 11.00 | -5.07 | -31.55% | 16 | 101 | 332.50 | 0.60 | -0.08 | -11.76% | 95 | 108 |
| 8.60 | -3.97 | -31.58% | 22 | 129 | 335.00 | 1.10 | +0.28 | +34.15% | 235 | 143 |
| 9.30 | -2.30 | -19.83% | 13 | 50 | 337.50 | 1.67 | +0.37 | +28.46% | 183 | 230 |
| 4.50 | -4.50 | -50.00% | 58 | 135 | 340.00 | 2.45 | +0.55 | +28.95% | 75 | 231 |
| 3.10 | -4.60 | -59.74% | 11 | 81 | 342.50 | 3.50 | +1.01 | +40.56% | 112 | 86 |
| 2.00 | -4.36 | -68.55% | 226 | 158 | 345.00 | 4.70 | +1.53 | +48.26% | 38 | 151 |
| 1.35 | -3.54 | -72.39% | 118 | 81 | 347.50 | 4.90 | +0.30 | +6.52% | 5 | 78 |
| 0.85 | -2.00 | -70.18% | 386 | 464 | 350.00 | 8.20 | +1.55 | +23.31% | 18 | 82 |
| 0.58 | -1.62 | -73.64% | 288 | 220 | 352.50 | 8.62 | +3.42 | +65.77% | 4 | 27 |
| 0.38 | -1.17 | -75.48% | 1,086 | 531 | 355.00 | 12.90 | +3.90 | +43.33% | 10 | 54 |
| 0.30 | -1.05 | -77.78% | 220 | 149 | 357.50 | 11.70 | 0.00 | - | 1 | 11 |
| 0.20 | -0.55 | -73.33% | 676 | 1,233 | 360.00 | 12.69 | 0.00 | - | 10 | 32 |
| 0.15 | -0.40 | -72.73% | 119 | 254 | 362.50 | 15.60 | 0.00 | - | 1 | 13 |
| 0.15 | -0.35 | -70.00% | 130 | 194 | 365.00 | 22.60 | +6.58 | +41.07% | 26 | 38 |
| 0.10 | -0.22 | -68.75% | 31 | 189 | 367.50 | 28.35 | 0.00 | - | 2 | 3 |
| 0.08 | -0.20 | -71.43% | 200 | 194 | 370.00 | 23.74 | +0.69 | +2.99% | 5 | 11 |
| 0.45 | 0.00 | - | 12 | 59 | 372.50 | 25.43 | 0.00 | - | 1 | 1 |
| 0.11 | -0.09 | -45.00% | 11 | 81 | 375.00 | - | - | - | - | - |
| 0.14 | -0.29 | -67.44% | 6 | 15 | 377.50 | - | - | - | - | - |
| 0.05 | -0.08 | -61.54% | 66 | 754 | 380.00 | 32.00 | 0.00 | - | - | 5 |
| 0.05 | -0.11 | -68.75% | 2 | 90 | 382.50 | - | - | - | - | - |
| 0.05 | -0.19 | -79.17% | 1 | 37 | 385.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 8 | 387.50 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 86 | 390.00 | - | - | - | - | - |
| 0.05 | -1.08 | -95.58% | 4 | 123 | 395.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 70 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 24 | 405.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 410.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 22 | 6 | 415.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 2 | 24 | 420.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 0 | 425.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
