
Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
420.00 | 21.80 | 26.80 | 28.22 | 24.30 | 0.00 | 0.00 % | 0 | 6 | - |
422.50 | 20.10 | 25.60 | 19.90 | 22.85 | 0.00 | 0.00 % | 0 | 6 | - |
425.00 | 19.30 | 21.60 | 24.90 | 20.45 | 0.00 | 0.00 % | 0 | 27 | - |
427.50 | 15.30 | 20.50 | 10.89 | 17.90 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 14.80 | 16.40 | 18.64 | 15.60 | 0.00 | 0.00 % | 0 | 39 | - |
432.50 | 12.70 | 14.10 | 12.30 | 13.40 | 0.00 | 0.00 % | 0 | 46 | - |
435.00 | 10.70 | 11.60 | 11.60 | 11.15 | -3.17 | -21.46 % | 2 | 165 | 09:45:25 |
437.50 | 8.40 | 9.40 | 8.10 | 8.90 | -3.92 | -32.61 % | 1 | 45 | 09:36:22 |
440.00 | 6.70 | 7.50 | 7.20 | 7.10 | -2.20 | -23.40 % | 5 | 55 | 10:04:39 |
442.50 | 4.80 | 5.80 | 5.34 | 5.30 | -2.76 | -34.07 % | 12 | 443 | 10:23:25 |
445.00 | 3.80 | 4.30 | 3.88 | 4.05 | -1.60 | -29.20 % | 4 | 178 | 09:54:00 |
447.50 | 2.50 | 2.95 | 3.20 | 2.725 | -1.25 | -28.09 % | 17 | 139 | 10:05:59 |
450.00 | 1.75 | 2.00 | 1.95 | 1.875 | -1.74 | -47.15 % | 37 | 540 | 10:20:39 |
452.50 | 1.15 | 1.35 | 1.45 | 1.25 | -1.35 | -48.21 % | 3 | 134 | 09:50:28 |
455.00 | 0.70 | 0.90 | 0.75 | 0.80 | -1.00 | -57.14 % | 17 | 329 | 10:23:43 |
457.50 | 0.45 | 0.65 | 0.60 | 0.55 | -0.85 | -58.62 % | 23 | 99 | 10:06:42 |
460.00 | 0.25 | 0.40 | 0.34 | 0.325 | -0.61 | -64.21 % | 32 | 249 | 10:00:01 |
462.50 | 0.15 | 0.30 | 0.23 | 0.225 | -0.57 | -71.25 % | 8 | 32 | 10:02:28 |
465.00 | 0.10 | 0.25 | 0.18 | 0.175 | -0.32 | -64.00 % | 2 | 63 | 09:35:39 |
467.50 | 0.35 | 1.50 | 0.35 | 0.925 | 0.00 | 0.00 % | 0 | 31 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
420.00 | 0.20 | 0.40 | 0.44 | 0.30 | 0.24 | 120.00 % | 2 | 663 | 10:20:15 |
422.50 | 0.10 | 0.25 | 0.23 | 0.175 | 0.02 | 9.52 % | 24 | 116 | 09:58:27 |
425.00 | 0.20 | 0.35 | 0.30 | 0.275 | -0.20 | -40.00 % | 2 | 128 | 09:53:28 |
427.50 | 0.30 | 0.45 | 0.38 | 0.375 | -0.09 | -19.15 % | 3 | 70 | 10:17:23 |
430.00 | 0.45 | 0.60 | 0.50 | 0.525 | -0.05 | -9.09 % | 66 | 155 | 10:17:15 |
432.50 | 0.65 | 0.75 | 0.70 | 0.70 | 0.15 | 27.27 % | 4 | 55 | 10:20:12 |
435.00 | 0.90 | 1.15 | 1.12 | 1.025 | 0.12 | 12.00 % | 126 | 208 | 10:04:27 |
437.50 | 1.30 | 1.60 | 1.44 | 1.45 | 0.07 | 5.11 % | 8 | 113 | 10:20:34 |
440.00 | 1.85 | 2.25 | 1.92 | 2.05 | -0.03 | -1.54 % | 65 | 299 | 10:10:29 |
442.50 | 2.55 | 3.10 | 2.26 | 2.825 | -0.29 | -11.37 % | 1 | 36 | 09:30:10 |
445.00 | 3.50 | 4.20 | 3.70 | 3.85 | 0.64 | 20.92 % | 6 | 128 | 10:22:44 |
447.50 | 4.80 | 5.60 | 5.09 | 5.20 | 0.49 | 10.65 % | 4 | 18 | 10:06:07 |
450.00 | 6.40 | 7.20 | 7.20 | 6.80 | 1.10 | 18.03 % | 14 | 74 | 09:49:13 |
452.50 | 8.30 | 9.10 | 8.50 | 8.70 | 2.60 | 44.07 % | 12 | 3 | 10:23:13 |
455.00 | 9.90 | 11.00 | 9.50 | 10.45 | 0.00 | 0.00 % | 0 | 42 | - |
457.50 | 12.20 | 13.50 | 10.50 | 12.85 | 0.00 | 0.00 % | 0 | 2 | - |
460.00 | 13.80 | 17.30 | 12.90 | 15.55 | 0.00 | 0.00 % | 0 | 27 | - |
462.50 | 15.90 | 20.40 | 0.00 | 18.15 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 18.30 | 23.90 | 30.46 | 21.10 | 0.00 | 0.00 % | 0 | 1 | - |
467.50 | 19.50 | 24.50 | 0.00 | 22.00 | 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.