
Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
417.50 | 24.30 | 29.30 | 17.60 | 26.80 | 0.00 | 0.00 % | 0 | 4 | - |
420.00 | 21.90 | 26.30 | 28.22 | 24.10 | 0.00 | 0.00 % | 0 | 6 | - |
422.50 | 19.00 | 25.60 | 19.10 | 22.30 | 0.00 | 0.00 % | 0 | 4 | - |
425.00 | 16.10 | 20.90 | 18.20 | 18.50 | 0.00 | 0.00 % | 0 | 25 | - |
427.50 | 13.80 | 20.00 | 16.06 | 16.90 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 11.10 | 17.90 | 14.00 | 14.50 | 0.00 | 0.00 % | 0 | 38 | - |
432.50 | 10.90 | 12.60 | 10.60 | 11.75 | 1.87 | 21.42 % | 1 | 46 | 10:06:18 |
435.00 | 7.70 | 9.70 | 10.07 | 8.70 | 0.00 | 0.00 % | 0 | 165 | - |
437.50 | 6.70 | 8.30 | 7.30 | 7.50 | 1.70 | 30.36 % | 1 | 41 | 10:07:41 |
440.00 | 5.00 | 5.80 | 5.60 | 5.40 | 1.10 | 24.44 % | 75 | 63 | 10:13:29 |
442.50 | 3.40 | 4.30 | 3.90 | 3.85 | 0.19 | 5.12 % | 1 | 440 | 09:35:02 |
445.00 | 2.20 | 2.95 | 2.35 | 2.575 | -0.05 | -2.08 % | 28 | 174 | 10:05:31 |
447.50 | 1.35 | 1.75 | 1.87 | 1.55 | 0.13 | 7.47 % | 6 | 154 | 10:13:15 |
450.00 | 0.75 | 1.15 | 1.04 | 0.95 | 0.04 | 4.00 % | 37 | 548 | 10:15:37 |
452.50 | 0.40 | 0.65 | 0.60 | 0.525 | -0.15 | -20.00 % | 10 | 134 | 10:01:13 |
455.00 | 0.25 | 0.40 | 0.40 | 0.325 | 0.04 | 11.11 % | 54 | 274 | 10:09:22 |
457.50 | 0.15 | 0.30 | 0.29 | 0.225 | 0.06 | 26.09 % | 1 | 123 | 09:47:49 |
460.00 | 0.15 | 0.50 | 0.76 | 0.325 | 0.61 | 406.67 % | 2 | 231 | 09:30:15 |
462.50 | 0.05 | 0.45 | 0.14 | 0.25 | 0.00 | 0.00 % | 0 | 34 | - |
465.00 | 0.07 | 0.95 | 0.69 | 0.51 | 0.62 | 885.71 % | 2 | 59 | 09:30:15 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
417.50 | 0.28 | 2.10 | 0.28 | 1.19 | 0.00 | 0.00 % | 0 | 26 | - |
420.00 | 0.05 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00 % | 0 | 659 | - |
422.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.06 | -28.57 % | 6 | 126 | 09:54:04 |
425.00 | 0.15 | 0.40 | 0.17 | 0.275 | -0.18 | -51.43 % | 2 | 124 | 10:13:49 |
427.50 | 0.20 | 0.35 | 0.22 | 0.275 | -0.23 | -51.11 % | 19 | 66 | 09:54:04 |
430.00 | 0.30 | 0.50 | 0.30 | 0.40 | -0.32 | -51.61 % | 4 | 179 | 09:39:35 |
432.50 | 0.45 | 0.65 | 0.40 | 0.55 | -0.50 | -55.56 % | 6 | 69 | 09:44:48 |
435.00 | 0.70 | 1.00 | 0.88 | 0.85 | -0.64 | -42.11 % | 13 | 204 | 10:05:40 |
437.50 | 1.10 | 1.45 | 1.28 | 1.275 | -0.54 | -29.67 % | 2 | 92 | 10:05:40 |
440.00 | 1.50 | 2.15 | 1.60 | 1.825 | -1.39 | -46.49 % | 1 | 196 | 09:52:46 |
442.50 | 2.20 | 3.10 | 3.95 | 2.65 | 0.00 | 0.00 % | 0 | 102 | - |
445.00 | 3.30 | 4.40 | 3.55 | 3.85 | -1.45 | -29.00 % | 6 | 132 | 09:49:25 |
447.50 | 5.30 | 6.00 | 5.60 | 5.65 | -1.35 | -19.42 % | 1 | 21 | 09:35:02 |
450.00 | 6.80 | 8.90 | 8.50 | 7.85 | 0.00 | 0.00 % | 1 | 82 | 09:33:50 |
452.50 | 9.00 | 10.40 | 8.50 | 9.70 | 0.00 | 0.00 % | 0 | 18 | - |
455.00 | 11.40 | 13.00 | 14.07 | 12.20 | 0.00 | 0.00 % | 0 | 38 | - |
457.50 | 11.90 | 17.30 | 10.50 | 14.60 | 0.00 | 0.00 % | 0 | 2 | - |
460.00 | 14.80 | 18.00 | 19.07 | 16.40 | 0.00 | 0.00 % | 0 | 27 | - |
462.50 | 16.80 | 21.30 | 0.00 | 19.05 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 18.80 | 23.00 | 30.46 | 20.90 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.