
Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
447.50 | 24.10 | 26.30 | 23.30 | 25.20 | 5.90 | 33.91 % | 1 | 6 | 09:53:19 |
450.00 | 22.00 | 23.90 | 29.53 | 22.95 | 0.00 | 0.00 % | 0 | 101 | - |
452.50 | 19.90 | 21.30 | 18.60 | 20.60 | -19.77 | -51.52 % | 2 | 41 | 12:00:42 |
455.00 | 17.60 | 18.90 | 16.80 | 18.25 | -9.40 | -35.88 % | 1 | 109 | 12:34:13 |
457.50 | 15.70 | 16.70 | 15.40 | 16.20 | -13.38 | -46.49 % | 2 | 30 | 14:59:15 |
460.00 | 13.80 | 14.60 | 12.10 | 14.20 | -12.10 | -50.00 % | 4 | 176 | 11:13:14 |
462.50 | 11.80 | 12.70 | 10.80 | 12.25 | -18.30 | -62.89 % | 11 | 8 | 12:22:55 |
465.00 | 9.30 | 10.90 | 9.20 | 10.10 | -8.27 | -47.34 % | 19 | 200 | 12:30:25 |
467.50 | 8.60 | 9.10 | 8.40 | 8.85 | -15.30 | -64.56 % | 18 | 50 | 14:26:59 |
470.00 | 6.90 | 7.60 | 7.09 | 7.25 | -7.13 | -50.14 % | 101 | 117 | 14:26:31 |
472.50 | 5.60 | 6.20 | 6.30 | 5.90 | -7.71 | -55.03 % | 75 | 19 | 14:55:26 |
475.00 | 4.50 | 5.10 | 5.10 | 4.80 | -5.60 | -52.34 % | 79 | 175 | 14:55:27 |
477.50 | 3.00 | 4.00 | 3.91 | 3.50 | -4.39 | -52.89 % | 55 | 77 | 14:53:29 |
480.00 | 2.75 | 3.20 | 2.83 | 2.975 | -3.97 | -58.38 % | 186 | 116 | 14:20:23 |
482.50 | 2.05 | 2.45 | 2.40 | 2.25 | -3.10 | -56.36 % | 53 | 74 | 14:54:11 |
485.00 | 1.55 | 1.85 | 1.67 | 1.70 | -2.68 | -61.61 % | 222 | 217 | 14:58:09 |
487.50 | 1.15 | 1.45 | 1.20 | 1.30 | -2.70 | -69.23 % | 50 | 107 | 14:31:00 |
490.00 | 0.85 | 1.10 | 1.00 | 0.975 | -2.00 | -66.67 % | 396 | 185 | 14:52:57 |
492.50 | 0.65 | 0.85 | 0.75 | 0.75 | -1.84 | -71.04 % | 30 | 116 | 14:22:22 |
495.00 | 0.50 | 0.70 | 0.66 | 0.60 | -1.34 | -67.00 % | 53 | 99 | 14:55:58 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
447.50 | 0.45 | 0.65 | 0.70 | 0.55 | 0.25 | 55.56 % | 9 | 33 | 14:16:07 |
450.00 | 0.65 | 0.80 | 0.71 | 0.725 | 0.25 | 54.35 % | 61 | 89 | 14:58:54 |
452.50 | 0.80 | 1.05 | 1.10 | 0.925 | 0.50 | 83.33 % | 9 | 61 | 11:45:48 |
455.00 | 1.05 | 1.35 | 1.20 | 1.20 | 0.48 | 66.67 % | 128 | 322 | 14:55:26 |
457.50 | 1.40 | 1.70 | 1.50 | 1.55 | 0.44 | 41.51 % | 19 | 20 | 14:54:21 |
460.00 | 1.95 | 2.20 | 2.00 | 2.075 | 0.95 | 90.48 % | 71 | 91 | 14:54:06 |
462.50 | 2.45 | 2.80 | 2.60 | 2.625 | 0.85 | 48.57 % | 51 | 32 | 14:50:52 |
465.00 | 3.20 | 3.50 | 3.30 | 3.35 | 1.15 | 53.49 % | 71 | 164 | 14:55:21 |
467.50 | 3.90 | 4.40 | 4.20 | 4.15 | 1.88 | 81.03 % | 141 | 38 | 14:57:25 |
470.00 | 4.90 | 5.40 | 5.32 | 5.15 | 1.82 | 52.00 % | 256 | 148 | 14:47:02 |
472.50 | 6.00 | 6.60 | 7.00 | 6.30 | 3.40 | 94.44 % | 83 | 249 | 14:27:49 |
475.00 | 7.40 | 7.90 | 8.80 | 7.65 | 3.95 | 81.44 % | 63 | 234 | 14:41:58 |
477.50 | 8.20 | 9.50 | 10.50 | 8.85 | 4.60 | 77.97 % | 8 | 313 | 11:33:34 |
480.00 | 10.40 | 11.20 | 12.80 | 10.80 | 5.60 | 77.78 % | 29 | 148 | 13:36:57 |
482.50 | 10.80 | 13.50 | 14.45 | 12.15 | 5.55 | 62.36 % | 6 | 160 | 12:09:34 |
485.00 | 12.70 | 15.10 | 16.05 | 13.90 | 5.69 | 54.92 % | 9 | 38 | 12:10:04 |
487.50 | 16.00 | 17.20 | 19.60 | 16.60 | 8.00 | 68.97 % | 4 | 14 | 11:07:44 |
490.00 | 18.20 | 19.40 | 17.72 | 18.80 | 4.12 | 30.29 % | 11 | 49 | 09:39:03 |
492.50 | 20.30 | 22.20 | 23.75 | 21.25 | 15.35 | 182.74 % | 1 | 10 | 11:16:52 |
495.00 | 22.20 | 24.40 | 14.39 | 23.30 | 0.00 | 0.00 % | 0 | 3 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.