UK Markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.73-1.36(-2.06%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
342.60+2.17 (+0.64%)
As of 3:18PM EST. Market open.
Calls
19 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 185.00 | 1.65 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 190.00 | 2.39 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 195.00 | 1.60 | 0.00 | - | 18 | 0 |
| 184.00 | 0.00 | - | - | 2 | 200.00 | 0.75 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 230.00 | 2.79 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 240.00 | 2.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 250.00 | 3.00 | 0.00 | - | 2 | 0 |
| 117.50 | 0.00 | - | 2 | 0 | 255.00 | 3.50 | 0.00 | - | 7 | 0 |
| 114.95 | 0.00 | - | - | 0 | 260.00 | 2.30 | 0.00 | - | 12 | 0 |
| 128.10 | 0.00 | - | - | 0 | 265.00 | 3.40 | 0.00 | - | 2 | 0 |
| 119.80 | 0.00 | - | - | 0 | 270.00 | 5.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 8.00 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 280.00 | 3.90 | 0.00 | - | 5 | 0 |
| 102.00 | 0.00 | - | - | 0 | 285.00 | 8.50 | 0.00 | - | 3 | 0 |
| 83.49 | 0.00 | - | 1 | 1 | 290.00 | 4.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 9.90 | 0.00 | - | 86 | 0 |
| 83.45 | 0.00 | - | 1 | 0 | 300.00 | 5.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 305.00 | 8.30 | 0.00 | - | 5 | 0 |
| 62.61 | 0.00 | - | 2 | 0 | 310.00 | 6.40 | 0.00 | - | 4 | 0 |
| 68.20 | 0.00 | - | 2 | 0 | 315.00 | 10.90 | 0.00 | - | 1 | 0 |
| 56.82 | 0.00 | - | - | 0 | 320.00 | 8.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 325.00 | 9.70 | 0.00 | - | 3 | 0 |
| 47.84 | 0.00 | - | 4 | 0 | 330.00 | 10.80 | 0.00 | - | 3 | 0 |
| 38.80 | 0.00 | - | 3 | 0 | 335.00 | 11.75 | 0.00 | - | 9 | 0 |
| 39.80 | 0.00 | - | 11 | 0 | 340.00 | 13.80 | 0.00 | - | 3 | 0 |
| 28.10 | 0.00 | - | 12 | 0 | 345.00 | 14.50 | 0.00 | - | 20 | 0 |
| 32.67 | 0.00 | - | 2 | 0 | 350.00 | 17.00 | 0.00 | - | 21 | 0 |
| 28.40 | 0.00 | - | 1 | 0 | 355.00 | 19.00 | 0.00 | - | 19 | 0 |
| 27.00 | 0.00 | - | 2 | 0 | 360.00 | 21.30 | 0.00 | - | 29 | 0 |
| 24.80 | 0.00 | - | 11 | 0 | 365.00 | 23.50 | 0.00 | - | 5 | 0 |
| 22.30 | 0.00 | - | 9 | 0 | 370.00 | 25.50 | 0.00 | - | 7 | 0 |
| 18.80 | 0.00 | - | 1 | 0 | 375.00 | 28.80 | 0.00 | - | 9 | 0 |
| 18.00 | 0.00 | - | 8 | 0 | 380.00 | 28.30 | 0.00 | - | 5 | 0 |
| 15.70 | 0.00 | - | 1 | 0 | 385.00 | 34.00 | 0.00 | - | 15 | 0 |
| 12.84 | 0.00 | - | 7 | 0 | 390.00 | 38.00 | 0.00 | - | 3 | 0 |
| 12.20 | 0.00 | - | 2 | 0 | 395.00 | 36.40 | 0.00 | - | 8 | 0 |
| 10.70 | 0.00 | - | 7 | 0 | 400.00 | 41.83 | 0.00 | - | 1 | 0 |
| 7.70 | 0.00 | - | 3 | 0 | 405.00 | 54.35 | 0.00 | - | 1 | 0 |
| 7.78 | 0.00 | - | 3 | 0 | 410.00 | 39.70 | 0.00 | - | 45 | 25 |
| 6.10 | 0.00 | - | 2 | 0 | 415.00 | 40.60 | 0.00 | - | - | 2 |
| 5.90 | 0.00 | - | 6 | 0 | 420.00 | 57.53 | 0.00 | - | 1 | 0 |
| 5.10 | 0.00 | - | 1 | 0 | 425.00 | 57.30 | 0.00 | - | - | 0 |
| 2.70 | 0.00 | - | 2 | 0 | 430.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 0 | 440.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 3 | 0 | 450.00 | 88.00 | 0.00 | - | 1 | 0 |
| 1.40 | 0.00 | - | 3 | 0 | 455.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 0 | 460.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 0 | 490.00 | 119.10 | 0.00 | - | - | 0 |
| 0.96 | 0.00 | - | 2 | 0 | 500.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 16 | 540.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 560.00 | 203.70 | 0.00 | - | 13 | 0 |
| 0.25 | 0.00 | - | 10 | 0 | 580.00 | 211.80 | 0.00 | - | 8 | 0 |
© 2021 Verizon Media. All rights reserved.
