ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LMT Lockheed Martin Corp

442.99
8.01 (1.84%)
25 Mar 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
417.5022.0029.4022.8025.704.3023.24 %1125/3/2025
420.0019.2024.2017.0021.705.6049.12 %24825/3/2025
422.5019.6022.0012.8520.801.018.53 %5625/3/2025
425.0016.9019.1017.0018.006.9068.32 %31725/3/2025
427.5014.9017.2016.0016.056.6070.21 %221325/3/2025
430.0010.1014.0014.1012.056.4083.12 %7826625/3/2025
432.509.2011.8011.6010.505.80100.00 %7116025/3/2025
435.007.409.509.308.454.6097.87 %20519725/3/2025
437.505.307.407.446.353.84106.67 %1836925/3/2025
440.005.205.605.605.403.10124.00 %61232125/3/2025
442.503.804.404.304.102.45132.43 %15834925/3/2025
445.001.953.002.902.4751.55114.81 %47624125/3/2025
447.501.852.152.282.001.23117.14 %876225/3/2025
450.001.201.401.401.300.75115.38 %84495125/3/2025
452.500.151.001.050.5750.75250.00 %668725/3/2025
455.000.600.700.670.650.3291.43 %15013325/3/2025
457.500.350.550.450.450.2080.00 %153925/3/2025
460.000.250.400.330.3250.0832.00 %12762925/3/2025
462.500.150.350.240.25-0.66-73.33 %61025/3/2025
465.000.050.250.200.15-0.03-13.04 %1169625/3/2025

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
417.500.050.300.170.175-0.43-71.67 %4716525/3/2025
420.000.100.350.200.225-0.68-77.27 %8528925/3/2025
422.500.150.400.300.275-0.83-73.45 %376925/3/2025
425.000.300.450.330.375-1.36-80.47 %20617325/3/2025
427.500.400.600.400.50-1.75-81.40 %10211625/3/2025
430.000.551.050.600.80-2.25-78.95 %12117625/3/2025
432.500.901.200.891.05-2.71-75.28 %236925/3/2025
435.001.251.601.401.425-3.30-70.21 %6619025/3/2025
437.501.902.602.202.25-5.50-71.43 %406625/3/2025
440.002.704.202.753.45-5.96-68.43 %5413225/3/2025
442.503.704.503.904.10-7.75-66.52 %82425/3/2025
445.004.906.505.305.70-7.31-57.97 %2142125/3/2025
447.505.309.0022.707.150.000.00 %020-
450.008.5010.5010.609.50-6.81-39.12 %98925/3/2025
452.5010.4012.2023.7211.300.000.00 %056-
455.0012.6015.0019.6913.80-3.78-16.11 %210625/3/2025
457.5014.2017.1016.4815.65-9.75-37.17 %11825/3/2025
460.0016.3019.2017.2117.75-9.98-36.70 %44425/3/2025
462.5018.2021.3030.8719.750.000.00 %05-
465.0021.2023.7028.5322.45-2.09-6.83 %24425/3/2025