Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
435.00 | 22.10 | 28.20 | 0.00 | 25.15 | 0.00 | 0.00 % | 0 | 0 | - |
437.50 | 19.20 | 23.40 | 0.00 | 21.30 | 0.00 | 0.00 % | 0 | 0 | - |
440.00 | 15.80 | 22.30 | 14.40 | 19.05 | 0.50 | 3.60 % | 3 | 10 | 1/30/2025 |
442.50 | 12.70 | 19.80 | 15.80 | 16.25 | 3.00 | 23.44 % | 1 | 1 | 1/30/2025 |
445.00 | 10.50 | 17.30 | 9.90 | 13.90 | -4.58 | -31.63 % | 28 | 2 | 1/30/2025 |
447.50 | 7.30 | 13.40 | 11.50 | 10.35 | 0.00 | 0.00 % | 0 | 2 | - |
450.00 | 8.60 | 13.20 | 10.00 | 10.90 | 4.00 | 66.67 % | 50 | 65 | 1/30/2025 |
452.50 | 6.70 | 10.40 | 6.87 | 8.55 | 2.37 | 52.67 % | 24 | 15 | 1/30/2025 |
455.00 | 4.70 | 5.60 | 5.00 | 5.15 | 2.30 | 85.19 % | 213 | 84 | 1/30/2025 |
457.50 | 1.60 | 4.00 | 3.33 | 2.80 | 1.48 | 80.00 % | 131 | 54 | 1/30/2025 |
460.00 | 1.65 | 2.50 | 1.65 | 2.075 | 0.48 | 41.03 % | 656 | 179 | 1/30/2025 |
462.50 | 0.75 | 1.20 | 0.50 | 0.975 | -0.25 | -33.33 % | 114 | 61 | 1/30/2025 |
465.00 | 0.45 | 0.90 | 0.48 | 0.675 | 0.08 | 20.00 % | 236 | 244 | 1/30/2025 |
467.50 | 0.15 | 0.45 | 0.25 | 0.30 | -0.05 | -16.67 % | 47 | 51 | 1/30/2025 |
470.00 | 0.10 | 0.25 | 0.15 | 0.175 | -0.05 | -25.00 % | 348 | 719 | 1/30/2025 |
472.50 | 0.05 | 0.10 | 0.08 | 0.075 | -0.18 | -69.23 % | 7 | 54 | 1/30/2025 |
475.00 | 0.05 | 0.15 | 0.17 | 0.10 | 0.07 | 70.00 % | 41 | 332 | 1/30/2025 |
477.50 | 0.05 | 0.10 | 0.09 | 0.075 | -0.03 | -25.00 % | 81 | 96 | 1/30/2025 |
480.00 | 0.05 | 0.50 | 0.05 | 0.275 | 0.00 | 0.00 % | 15 | 178 | 1/30/2025 |
482.50 | 0.05 | 0.30 | 0.05 | 0.175 | 0.00 | 0.00 % | 1 | 120 | 1/30/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
435.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.06 | -46.15 % | 14 | 54 | 1/30/2025 |
437.50 | 0.27 | 0.55 | 0.27 | 0.41 | 0.00 | 0.00 % | 0 | 55 | - |
440.00 | 0.05 | 0.25 | 0.05 | 0.15 | -0.20 | -80.00 % | 18 | 239 | 1/30/2025 |
442.50 | 0.05 | 0.15 | 0.07 | 0.10 | -0.27 | -79.41 % | 13 | 50 | 1/30/2025 |
445.00 | 0.05 | 0.20 | 0.23 | 0.125 | -0.32 | -58.18 % | 100 | 329 | 1/30/2025 |
447.50 | 0.05 | 0.35 | 0.10 | 0.20 | -0.70 | -87.50 % | 39 | 76 | 1/30/2025 |
450.00 | 0.10 | 0.20 | 0.15 | 0.15 | -1.20 | -88.89 % | 139 | 728 | 1/30/2025 |
452.50 | 0.20 | 0.35 | 0.32 | 0.275 | -1.79 | -84.83 % | 58 | 92 | 1/30/2025 |
455.00 | 0.05 | 0.75 | 1.15 | 0.40 | -1.98 | -63.26 % | 84 | 189 | 1/30/2025 |
457.50 | 1.00 | 2.25 | 2.40 | 1.625 | -2.10 | -46.67 % | 60 | 57 | 1/30/2025 |
460.00 | 1.55 | 2.90 | 3.28 | 2.225 | -3.24 | -49.69 % | 44 | 282 | 1/30/2025 |
462.50 | 1.40 | 4.70 | 5.30 | 3.05 | -0.13 | -2.39 % | 25 | 76 | 1/30/2025 |
465.00 | 3.90 | 7.20 | 6.43 | 5.55 | -2.22 | -25.66 % | 20 | 178 | 1/30/2025 |
467.50 | 6.80 | 11.40 | 11.93 | 9.10 | 0.00 | 0.00 % | 0 | 44 | - |
470.00 | 7.40 | 11.80 | 11.28 | 9.60 | -2.75 | -19.60 % | 41 | 133 | 1/30/2025 |
472.50 | 9.20 | 17.90 | 13.60 | 13.55 | -6.81 | -33.37 % | 5 | 66 | 1/30/2025 |
475.00 | 12.10 | 19.00 | 16.24 | 15.55 | -4.76 | -22.67 % | 236 | 121 | 1/30/2025 |
477.50 | 14.40 | 19.50 | 18.29 | 16.95 | -1.96 | -9.68 % | 37 | 25 | 1/30/2025 |
480.00 | 17.10 | 24.70 | 20.82 | 20.90 | -1.98 | -8.68 % | 210 | 39 | 1/30/2025 |
482.50 | 21.80 | 27.20 | 22.96 | 24.50 | -7.95 | -25.72 % | 20 | 15 | 1/30/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.