UK markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
441.58+3.57 (+0.82%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----220.000.130.00-16
-----225.000.180.00--1
-----230.000.100.00--55
191.800.00-11240.000.100.00--10
174.340.00-24250.000.010.00-2884
-----260.000.100.00--10
-----265.000.250.00--2
-----270.000.150.00--10
-----275.000.050.00-270
-----280.000.050.00--4
-----285.000.050.00-117
-----290.000.440.00-14
-----295.000.140.00-18
102.900.00-23300.000.060.00-127
-----305.000.050.00-173
-----310.000.040.00-119
-----315.000.100.00-1133
-----320.000.050.00-136
-----325.000.050.00-148
-----330.000.090.00-2463
-----335.000.050.00-196
-----340.000.050.00-1444
56.500.00-12345.000.080.00-3344
63.300.00-110350.000.020.00-1150
43.600.00-26355.000.050.00-580
71.280.00-146360.000.040.00-3106
39.100.00-131365.000.080.00-1263
43.600.00-110370.000.110.00-1111
53.900.00-124375.000.050.00-179
32.500.00-618377.500.050.00-667
51.600.00-129380.000.050.00-1915
22.700.00-44382.500.640.00-415
44.610.00-471385.000.050.00-269
51.70+15.90+44.41%139387.500.050.00-12152
50.90+6.70+15.16%1329390.000.060.00-60549
31.250.00-1128392.500.480.00-10383
45.30+0.94+2.12%187395.000.310.00-1266
39.200.00-3371397.500.05-0.05-50.00%1239
40.00+1.56+4.06%1251400.000.13+0.06+85.71%7268
25.800.00-26402.500.07-0.05-41.67%1257
33.53+0.12+0.36%764405.000.150.00-12484
22.500.00-234407.500.320.00-71150
28.300.00-15180410.000.08-0.09-52.94%4984
27.640.00-141412.500.20-0.08-28.57%657
26.43+3.15+13.53%3164415.000.25-0.01-3.85%2196
12.930.00-148417.500.15-0.19-55.88%968
20.40+1.65+8.80%14425420.000.28-0.17-37.78%12237
18.58+5.18+38.66%369422.500.26-0.40-60.61%12135
16.50+2.62+18.88%8234425.000.47-0.33-41.25%32320
13.00+2.70+26.21%421427.500.52-0.59-53.15%1173
11.70+1.80+18.18%20450430.000.80-0.70-46.67%28252
8.40-0.10-1.18%461432.501.01-1.24-55.11%2255
7.67+1.77+30.00%33600435.002.00-0.88-30.56%178
5.85+1.35+30.00%1939437.502.25-1.65-42.31%2426
4.30+1.00+30.30%2981,237440.003.40-1.60-32.00%2880
2.98+0.81+37.33%91124442.50-----
1.85+0.35+23.33%835469445.009.200.00-2331
0.69+0.04+6.15%5381,007450.0021.000.00-19
0.35+0.06+20.69%18157455.0018.700.00-13
0.11-0.06-35.29%22491460.0066.700.00-10
0.150.00-48147465.0045.200.00-10
0.060.00-2070470.00-----
0.110.00-4286475.0034.90-22.30-38.99%10
0.070.00-2452480.0051.000.00-40
0.050.00-157485.00-----
0.010.00-1131490.00-----
0.250.00-213495.0065.900.00-10
0.190.00-28500.00116.600.00--0
0.050.00--2510.00-----
0.110.00-34520.00-----
0.300.00-1212525.00-----
0.050.00-11530.00-----
0.050.00-3232535.00-----
0.050.00-1062540.00-----
0.050.00--10545.00-----
0.050.00-515550.00124.100.00-10
0.090.00--3570.00-----
0.050.00-1020580.00-----
0.010.00-101,456600.00-----