UK markets closed
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.88-0.02(-0.03%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
393.14+2.80 (+0.72%)
At close: 4:04PM EDT
391.40 -1.74 (-0.44%)
After hours: 6:01PM EDT
Strike:270.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618C00270000 | 2021-04-14 12:19PM EDT | 2021-06-18 | 120.74 | 118.20 | 128.00 | 0.00 | - | 2 | 6 | 90.50% |
| LMT210917C00270000 | 2021-03-19 10:18AM EDT | 2021-09-17 | 85.60 | 118.80 | 126.70 | 0.00 | - | 1 | 9 | 46.03% |
| LMT220121C00270000 | 2021-04-26 11:05AM EDT | 2022-01-21 | 103.00 | 118.50 | 128.00 | 0.00 | - | 1 | 108 | 35.68% |
| LMT230120C00270000 | 2021-05-03 2:51PM EDT | 2023-01-20 | 116.99 | 119.60 | 128.80 | 0.00 | - | 1 | 16 | 23.94% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00270000 | 2021-04-19 12:14PM EDT | 2021-05-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 111.72% |
| LMT210521P00270000 | 2021-05-07 3:51PM EDT | 2021-05-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 76.95% |
| LMT210618P00270000 | 2021-05-04 10:10AM EDT | 2021-06-18 | 0.39 | 0.05 | 0.35 | 0.00 | - | 1 | 293 | 53.49% |
| LMT210917P00270000 | 2021-04-26 3:03PM EDT | 2021-09-17 | 1.15 | 0.75 | 1.00 | 0.00 | - | 10 | 66 | 35.06% |
| LMT211217P00270000 | 2021-04-22 11:11AM EDT | 2021-12-17 | 2.00 | 0.30 | 2.85 | -0.25 | -11.11% | 1 | 1 | 33.50% |
| LMT220121P00270000 | 2021-05-10 12:50PM EDT | 2022-01-21 | 3.77 | 2.20 | 4.00 | +1.07 | +39.63% | 7 | 163 | 33.89% |
| LMT230120P00270000 | 2021-04-27 11:59AM EDT | 2023-01-20 | 11.30 | 7.80 | 14.30 | 0.00 | - | 6 | 41 | 32.75% |
© 2021 Verizon Media. All rights reserved.
