UK markets open in 5 hours 21 minutes
NIKKEI 225
28,611.09 -193.76 (-0.67%) HANG SENG
26,020.78 -106.15 (-0.41%) CRUDE OIL
84.37 +0.61 (+0.73%) GOLD FUTURES
1,794.50 -1.80 (-0.10%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,880.58 +318.30 (+0.71%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.60+1.46 (+0.39%)
At close: 4:03PM EDT
373.25 -1.35 (-0.36%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
Strike:290.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211119C00290000 | 2021-10-19 11:25AM EDT | 2021-11-19 | 76.98 | 84.30 | 90.00 | 0.00 | - | 2 | 2 | 71.05% |
| LMT211217C00290000 | 2021-09-21 2:50PM EDT | 2021-12-17 | 49.60 | 82.40 | 90.00 | 0.00 | - | - | 10 | 61.07% |
| LMT220121C00290000 | 2021-10-21 3:37PM EDT | 2022-01-21 | 83.08 | 82.70 | 90.50 | 0.00 | - | 1 | 19 | 48.94% |
| LMT220318C00290000 | 2021-10-04 3:02PM EDT | 2022-03-18 | 59.80 | 81.40 | 90.50 | 0.00 | - | 3 | 4 | 38.34% |
| LMT220617C00290000 | 2021-10-22 10:53AM EDT | 2022-06-17 | 88.00 | 84.70 | 92.00 | +30.60 | +53.31% | 1 | 75 | 32.44% |
| LMT230120C00290000 | 2021-10-21 10:14AM EDT | 2023-01-20 | 83.25 | 89.40 | 95.50 | 0.00 | - | 50 | 86 | 27.06% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029P00290000 | 2021-10-22 12:50PM EDT | 2021-10-29 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 21 | 84.77% |
| LMT211105P00290000 | 2021-10-21 9:50AM EDT | 2021-11-05 | 0.25 | 0.10 | 4.60 | 0.00 | - | 1 | 4 | 102.47% |
| LMT211119P00290000 | 2021-10-21 10:51AM EDT | 2021-11-19 | 0.25 | 0.20 | 0.60 | 0.00 | - | 4 | 28 | 52.27% |
| LMT211126P00290000 | 2021-10-20 9:58AM EDT | 2021-11-26 | 0.38 | 0.00 | 4.70 | +0.38 | - | - | 2 | 61.79% |
| LMT211217P00290000 | 2021-10-11 3:25PM EDT | 2021-12-17 | 1.43 | 0.75 | 0.95 | 0.00 | - | 1 | 67 | 39.51% |
| LMT220121P00290000 | 2021-10-21 10:41AM EDT | 2022-01-21 | 1.38 | 1.25 | 1.65 | 0.00 | - | 11 | 530 | 34.59% |
| LMT220318P00290000 | 2021-10-20 3:54PM EDT | 2022-03-18 | 3.05 | 2.65 | 3.20 | 0.00 | - | 104 | 564 | 31.95% |
| LMT220617P00290000 | 2021-10-22 3:12PM EDT | 2022-06-17 | 6.20 | 5.60 | 6.50 | 0.00 | - | 3 | 99 | 31.06% |
| LMT230120P00290000 | 2021-10-22 3:08PM EDT | 2023-01-20 | 14.10 | 13.70 | 15.50 | -0.10 | -0.70% | 2 | 339 | 31.44% |
| LMT240119P00290000 | 2021-10-18 1:08PM EDT | 2024-01-19 | 27.36 | 23.70 | 31.00 | +27.36 | - | - | 1 | 33.15% |
© 2021 Verizon Media. All rights reserved.
