LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
9 April 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
209.300.00--11140.00-----
201.700.00--7145.00-----
186.400.00--2150.00-----
181.400.00--2155.00-----
188.100.00--1160.00-----
171.400.00--2165.00-----
178.000.00--8170.00-----
161.400.00--2175.00-----
164.000.00--1180.001.300.00--1
151.400.00--2185.00-----
146.400.00--2190.00-----
-----205.002.700.00--1
-----220.000.800.00-22
108.800.00--1230.001.000.00-18
-----235.002.450.00--1
-----240.005.020.00-4222
-----250.004.500.00-44
-----255.005.700.00-46
-----260.000.230.00-28
-----265.000.280.00-214
23.160.00-42270.002.280.00-112
47.000.00-21275.000.200.00-19
21.560.00-20280.000.010.00-18
58.000.00-41285.000.350.00-111
77.940.00-39290.000.260.00-113
40.900.00-15295.000.750.00-316
53.900.00-411300.000.150.00-320
-----302.501.900.00--5
39.610.00-26305.004.000.00-322
-----307.501.300.00-11
27.300.00-510310.000.150.00-131
-----312.501.800.00--10
28.400.00-631315.001.300.00-123
-----317.501.500.00-419
21.950.00-22320.000.200.00-216
27.000.00--2322.501.980.00-17
25.080.00-24325.0010.720.00-77
11.800.00--1327.500.290.00-6066
36.100.00-27330.000.250.00-114
18.500.00-11332.500.550.00-4042
29.800.00-519335.000.500.00-113
14.100.00-12337.500.650.00-313
12.470.00-4143340.001.000.00-210
14.350.00-1014342.506.200.00-910
13.220.00-1011345.007.320.00-327
11.000.00-75347.500.600.00-113
19.030.00-1751350.001.750.00-1317
18.500.00-211352.50-----
16.020.00-1241355.002.700.00-11
12.500.00-36357.503.300.00-13
11.550.00-685360.003.800.00-616
9.600.00-17362.50-----
7.000.00-1920365.002.00-2.00-50.00%1714
8.090.00-419367.50-----
6.010.00-1425370.007.500.00-1619
5.000.00-34372.5057.900.00--2
3.300.00-3856375.0058.200.00-14
2.500.00-460377.507.700.00--0
1.500.00-2273380.0015.900.00-33
1.500.00-67382.5040.100.00-17
3.00+2.05+215.79%120385.0061.300.00-61
2.700.00-11387.5072.400.00--7
0.500.00-35159390.0037.090.00-11
0.140.00-56392.50-----
2.100.00-22395.0047.570.00-912
0.450.00-13397.5069.100.00-28
0.150.00-324400.0074.600.00-12
6.300.00--1402.5059.200.00--2
0.750.00-10405.0087.050.00-10
-----407.5091.960.00--0
4.500.00--1410.00-----
0.200.00-12412.5096.920.00--0
0.650.00-23415.00106.700.00-20
0.200.00-77420.00-----
1.300.00--1422.5086.100.00--0
3.500.00--2425.00-----
-----430.0093.700.00--0
-----437.5097.100.00--0
-----440.0095.800.00--0
0.150.00---445.00-----
-----450.00118.000.00--0
-----455.00109.900.00--2
-----465.00117.400.00--7
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more