UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
427.08+11.83 (+2.85%)
At close: 04:03PM EDT
425.37 -1.71 (-0.40%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
190.430.00-22165.001.990.00-20460
174.000.00-77170.001.50-0.22-12.79%5134
210.400.00-190175.003.250.00-4100
174.100.00-1014180.002.510.00-633
167.600.00-11185.003.250.00-1044
152.020.00-140190.002.010.00-476
167.610.00-320195.002.10-1.10-34.38%252
156.440.00-119200.002.770.00-586
132.000.00-84210.004.400.00-5135
122.000.00-62220.003.140.00-1146
126.040.00-120230.004.900.00-1116
105.000.00-57240.004.900.00-3239
114.00+12.25+12.04%175250.005.50+0.20+3.77%2188
97.070.00-175260.006.60+0.40+6.45%21,696
82.000.00-356270.008.100.00-1433
81.300.00-169280.0010.200.00-1266
75.75-1.65-2.13%2846290.0012.30+1.20+10.81%4996
70.20+0.70+1.01%21,333300.0014.70+0.20+1.38%1660
62.200.00-159310.0017.50+2.75+18.64%6184
54.700.00-3183320.0020.70+1.90+10.11%3421
47.100.00-12380330.0024.10+1.50+6.64%22372
42.40+0.40+0.95%3473340.0028.00+2.00+7.69%71421
34.150.00-2339345.0029.40+1.30+4.63%16112
35.12-0.70-1.95%4291350.0031.80+1.10+3.58%42108
29.000.00-190355.0034.00-3.00-8.11%2144
31.40+1.59+5.33%16371360.0036.71+1.79+5.13%397
28.00-0.10-0.36%1321365.0041.800.00-318
25.80+0.30+1.18%3365370.0065.000.00-121
23.90-0.40-1.65%4266375.0053.890.00-189
21.50-0.50-2.27%4335380.0062.050.00-1102
18.90-1.10-5.50%3273385.0070.000.00-1135
18.30+0.38+2.12%3256390.0050.350.00-418
16.70+3.30+24.63%383395.0076.700.00-13
13.30-1.26-8.65%21265400.0075.000.00-1130
13.60+0.87+6.83%420405.0089.100.00--2
11.63+1.81+18.43%3109410.0080.400.00-111
10.90+2.37+27.78%227415.0061.350.00-11
8.00-1.31-14.07%2229420.0071.850.00-431
7.500.00-256425.0092.200.00--1
8.10+3.10+62.00%148430.0078.580.00-12
5.500.00-3166435.00113.800.00--1
4.700.00-128440.00118.500.00-1034
4.000.00-1126450.00124.000.00-11
4.00+0.50+14.29%616460.00-----
3.100.00-535470.00-----
2.550.00-364480.00158.400.00-11
2.650.00-50173490.00174.600.00-44
1.90+0.51+36.69%4383500.00139.000.00-11
1.950.00-119510.00-----
2.300.00-273520.00203.700.00--4
1.370.00-23,684530.00-----
1.46+0.24+19.67%24222540.00221.000.00-44
1.100.00-21,893560.00-----
0.75-0.23-23.47%463,107580.00256.000.00-123