UK Markets closed
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.08 -1.42 (-1.43%) GOLD FUTURES
1,737.10 -26.80 (-1.52%) DOW
31,039.65 +71.83 (+0.23%) BTC-GBP
17,098.88 -145.38 (-0.84%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.43 | 0.00 | - | 2 | 2 | 165.00 | 1.99 | 0.00 | - | 20 | 460 |
| 174.00 | 0.00 | - | 7 | 7 | 170.00 | 1.50 | -0.22 | -12.79% | 5 | 134 |
| 210.40 | 0.00 | - | 19 | 0 | 175.00 | 3.25 | 0.00 | - | 4 | 100 |
| 174.10 | 0.00 | - | 10 | 14 | 180.00 | 2.51 | 0.00 | - | 6 | 33 |
| 167.60 | 0.00 | - | 1 | 1 | 185.00 | 3.25 | 0.00 | - | 10 | 44 |
| 152.02 | 0.00 | - | 14 | 0 | 190.00 | 2.01 | 0.00 | - | 4 | 76 |
| 167.61 | 0.00 | - | 32 | 0 | 195.00 | 2.10 | -1.10 | -34.38% | 2 | 52 |
| 156.44 | 0.00 | - | 1 | 19 | 200.00 | 2.77 | 0.00 | - | 5 | 86 |
| 132.00 | 0.00 | - | 8 | 4 | 210.00 | 4.40 | 0.00 | - | 5 | 135 |
| 122.00 | 0.00 | - | 6 | 2 | 220.00 | 3.14 | 0.00 | - | 1 | 146 |
| 126.04 | 0.00 | - | 1 | 20 | 230.00 | 4.90 | 0.00 | - | 1 | 116 |
| 105.00 | 0.00 | - | 5 | 7 | 240.00 | 4.90 | 0.00 | - | 3 | 239 |
| 114.00 | +12.25 | +12.04% | 1 | 75 | 250.00 | 5.50 | +0.20 | +3.77% | 2 | 188 |
| 97.07 | 0.00 | - | 1 | 75 | 260.00 | 6.60 | +0.40 | +6.45% | 2 | 1,696 |
| 82.00 | 0.00 | - | 3 | 56 | 270.00 | 8.10 | 0.00 | - | 1 | 433 |
| 81.30 | 0.00 | - | 1 | 69 | 280.00 | 10.20 | 0.00 | - | 1 | 266 |
| 75.75 | -1.65 | -2.13% | 2 | 846 | 290.00 | 12.30 | +1.20 | +10.81% | 4 | 996 |
| 70.20 | +0.70 | +1.01% | 2 | 1,333 | 300.00 | 14.70 | +0.20 | +1.38% | 1 | 660 |
| 62.20 | 0.00 | - | 1 | 59 | 310.00 | 17.50 | +2.75 | +18.64% | 6 | 184 |
| 54.70 | 0.00 | - | 3 | 183 | 320.00 | 20.70 | +1.90 | +10.11% | 3 | 421 |
| 47.10 | 0.00 | - | 12 | 380 | 330.00 | 24.10 | +1.50 | +6.64% | 22 | 372 |
| 42.40 | +0.40 | +0.95% | 3 | 473 | 340.00 | 28.00 | +2.00 | +7.69% | 71 | 421 |
| 34.15 | 0.00 | - | 2 | 339 | 345.00 | 29.40 | +1.30 | +4.63% | 16 | 112 |
| 35.12 | -0.70 | -1.95% | 4 | 291 | 350.00 | 31.80 | +1.10 | +3.58% | 42 | 108 |
| 29.00 | 0.00 | - | 1 | 90 | 355.00 | 34.00 | -3.00 | -8.11% | 2 | 144 |
| 31.40 | +1.59 | +5.33% | 16 | 371 | 360.00 | 36.71 | +1.79 | +5.13% | 3 | 97 |
| 28.00 | -0.10 | -0.36% | 1 | 321 | 365.00 | 41.80 | 0.00 | - | 3 | 18 |
| 25.80 | +0.30 | +1.18% | 3 | 365 | 370.00 | 65.00 | 0.00 | - | 1 | 21 |
| 23.90 | -0.40 | -1.65% | 4 | 266 | 375.00 | 53.89 | 0.00 | - | 1 | 89 |
| 21.50 | -0.50 | -2.27% | 4 | 335 | 380.00 | 62.05 | 0.00 | - | 1 | 102 |
| 18.90 | -1.10 | -5.50% | 3 | 273 | 385.00 | 70.00 | 0.00 | - | 11 | 35 |
| 18.30 | +0.38 | +2.12% | 3 | 256 | 390.00 | 50.35 | 0.00 | - | 4 | 18 |
| 16.70 | +3.30 | +24.63% | 3 | 83 | 395.00 | 76.70 | 0.00 | - | 1 | 3 |
| 13.30 | -1.26 | -8.65% | 21 | 265 | 400.00 | 75.00 | 0.00 | - | 1 | 130 |
| 13.60 | +0.87 | +6.83% | 4 | 20 | 405.00 | 89.10 | 0.00 | - | - | 2 |
| 11.63 | +1.81 | +18.43% | 3 | 109 | 410.00 | 80.40 | 0.00 | - | 1 | 11 |
| 10.90 | +2.37 | +27.78% | 2 | 27 | 415.00 | 61.35 | 0.00 | - | 1 | 1 |
| 8.00 | -1.31 | -14.07% | 2 | 229 | 420.00 | 71.85 | 0.00 | - | 4 | 31 |
| 7.50 | 0.00 | - | 2 | 56 | 425.00 | 92.20 | 0.00 | - | - | 1 |
| 8.10 | +3.10 | +62.00% | 1 | 48 | 430.00 | 78.58 | 0.00 | - | 1 | 2 |
| 5.50 | 0.00 | - | 3 | 166 | 435.00 | 113.80 | 0.00 | - | - | 1 |
| 4.70 | 0.00 | - | 1 | 28 | 440.00 | 118.50 | 0.00 | - | 10 | 34 |
| 4.00 | 0.00 | - | 1 | 126 | 450.00 | 124.00 | 0.00 | - | 1 | 1 |
| 4.00 | +0.50 | +14.29% | 6 | 16 | 460.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 5 | 35 | 470.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 3 | 64 | 480.00 | 158.40 | 0.00 | - | 1 | 1 |
| 2.65 | 0.00 | - | 50 | 173 | 490.00 | 174.60 | 0.00 | - | 4 | 4 |
| 1.90 | +0.51 | +36.69% | 4 | 383 | 500.00 | 139.00 | 0.00 | - | 1 | 1 |
| 1.95 | 0.00 | - | 11 | 9 | 510.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 73 | 520.00 | 203.70 | 0.00 | - | - | 4 |
| 1.37 | 0.00 | - | 2 | 3,684 | 530.00 | - | - | - | - | - |
| 1.46 | +0.24 | +19.67% | 24 | 222 | 540.00 | 221.00 | 0.00 | - | 4 | 4 |
| 1.10 | 0.00 | - | 2 | 1,893 | 560.00 | - | - | - | - | - |
| 0.75 | -0.23 | -23.47% | 46 | 3,107 | 580.00 | 256.00 | 0.00 | - | 1 | 23 |
© 2022 Yahoo. All rights reserved.
