Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
374.60+1.46 (+0.39%)
At close: 4:03PM EDT
373.25 -1.35 (-0.36%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
Calls
January 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
222.700.00-2000140.000.120.00-1484
-----145.000.250.00-5520
-----150.000.280.00-549
186.220.00--0155.001.050.00-112
226.400.00-81160.000.200.00-270
174.610.00--0165.000.400.00-29
216.800.00-50170.000.490.00-146
-----175.000.500.00-519
176.300.00-11180.000.250.00-132
177.370.00-820185.000.400.00-840
172.430.00-261190.000.54+0.15+38.46%10164
167.300.00-31195.000.41+0.01+2.50%1145
167.000.00-13200.000.36+0.06+20.00%30208
181.420.00--0205.000.410.00-8061
152.380.00-202210.000.460.00-18181
173.900.00-1050215.000.900.00-233
134.550.00-11220.000.750.00-999
137.700.00-30225.001.300.00-184
146.650.00-15230.000.550.00-7115
148.000.00-20235.000.750.00-118
98.750.00-11240.000.50-0.80-61.54%180
117.350.00-205245.001.400.00-100120
104.700.00-116250.000.900.00-20134
131.900.00-950255.001.300.00-198
116.800.00-15260.000.900.00-11146
120.700.00-3700265.001.600.00-10123
85.500.00-115270.000.920.00-9255
92.930.00-239280.001.190.00-21,324
83.080.00-119290.001.380.00-11530
70.000.00-1618300.001.70+0.15+9.68%11,017
64.080.00-272310.001.98-0.10-4.81%5849
55.35+4.83+9.56%278320.002.55-0.05-1.92%141,111
48.30+7.90+19.55%493330.003.25-0.45-12.16%25901
39.80+6.55+19.70%111,348340.004.46-0.30-6.30%411,054
34.29+4.69+15.84%9322345.005.20-1.15-18.11%4733
30.20+2.40+8.63%353,067350.006.20-0.95-13.29%1733
26.37+5.07+23.80%5219355.007.89-1.21-13.30%44414
23.05+4.59+24.86%441,350360.009.32-1.30-12.24%26335
18.90+3.50+22.73%19466365.0013.510.00-5257
16.07+3.42+27.04%37892370.0013.60-1.70-11.11%2302
13.10+2.25+20.74%271,054375.0016.10-2.80-14.81%4369
10.80+2.00+22.73%49577380.0018.70-2.20-10.53%1646
8.70+1.75+25.18%43527385.0023.300.00-1315
7.20+2.18+43.43%19629390.0024.60-3.10-11.19%42150
4.96+1.36+37.78%3298395.0029.700.00-151
4.86+1.36+38.86%321,112400.0035.000.00-5176
3.10+0.82+35.96%25160405.0039.600.00-2049
2.80+0.80+40.00%191,002410.0055.020.00-168
2.09+0.62+42.18%2140415.0059.900.00-20
1.51+0.36+31.30%1414420.0057.500.00-132
3.20+2.23+229.90%10475425.0053.000.00-29
1.15+0.33+40.24%4113430.0075.000.00-219
2.59+1.99+331.67%6295440.0067.300.00-225
0.51+0.07+15.91%21456450.0076.200.00-118
0.450.00-2251460.0073.800.00-615
0.400.00-244470.00108.400.00--1
0.350.00-189480.00124.200.00-118
0.300.00-6093490.00135.200.00--2
0.35+0.05+16.67%6596500.00172.000.00-13
0.550.00-298510.00151.100.00-12
0.56+0.28+100.00%80185520.00-----
0.270.00-238525.00195.000.00-46
0.500.00-12,039530.00170.300.00--2
0.620.00-133535.00175.000.00--1
0.290.00-80232540.00186.900.00-610
1.380.00-315545.00184.700.00--1
0.330.00-121550.00199.900.00-416
0.100.00-117555.00203.000.00--4
0.310.00-2041560.00-----
1.500.00-14565.00-----
0.500.00-125570.00218.300.00--4
0.440.00-13179575.00-----
0.370.00-1684580.00-----
0.200.00-20688600.00236.950.00-11
0.080.00-6222620.00242.950.00-11
0.200.00-181,397640.00286.440.00-38
Advertisement
Advertisement