Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
371.67-0.93 (-0.25%)
At close: 4:04PM EDT
Strike:335.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210806C00335000 | 2021-07-30 11:32AM EDT | 2021-08-06 | 36.50 | 32.60 | 39.80 | -2.90 | -7.36% | 1 | 3 | 75.67% |
| LMT210813C00335000 | 2021-07-26 2:24PM EDT | 2021-08-13 | 34.70 | 33.30 | 39.70 | 0.00 | - | - | 1 | 52.91% |
| LMT210917C00335000 | 2021-07-27 3:54PM EDT | 2021-09-17 | 41.00 | 35.00 | 43.00 | 0.00 | - | 1 | 49 | 37.61% |
| LMT211217C00335000 | 2021-07-26 10:27AM EDT | 2021-12-17 | 40.10 | 40.80 | 41.70 | 0.00 | - | 5 | 6 | 20.19% |
| LMT220318C00335000 | 2021-07-27 9:37AM EDT | 2022-03-18 | 43.60 | 43.00 | 46.30 | 0.00 | - | 5 | 5 | 21.04% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210806P00335000 | 2021-07-29 1:51PM EDT | 2021-08-06 | 0.19 | 0.05 | 3.60 | 0.00 | - | 2 | 16 | 63.67% |
| LMT210813P00335000 | 2021-07-13 2:59PM EDT | 2021-08-13 | 2.11 | 0.05 | 0.60 | 0.00 | - | 3 | 1 | 34.01% |
| LMT210820P00335000 | 2021-07-28 2:03PM EDT | 2021-08-20 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 95 | 26.71% |
| LMT210827P00335000 | 2021-07-29 1:11PM EDT | 2021-08-27 | 0.60 | 0.50 | 2.25 | 0.00 | - | 1 | 24 | 33.94% |
| LMT210903P00335000 | 2021-07-28 2:03PM EDT | 2021-09-03 | 1.35 | 0.95 | 1.40 | 0.00 | - | 17 | 44 | 26.42% |
| LMT210917P00335000 | 2021-07-29 3:27PM EDT | 2021-09-17 | 1.68 | 1.85 | 2.00 | 0.00 | - | 15 | 302 | 24.74% |
| LMT211217P00335000 | 2021-07-30 3:44PM EDT | 2021-12-17 | 7.60 | 7.40 | 7.80 | +0.20 | +2.70% | 1 | 67 | 24.45% |
| LMT220318P00335000 | 2021-07-26 1:30PM EDT | 2022-03-18 | 13.90 | 12.30 | 13.40 | 0.00 | - | 1 | 4 | 25.04% |
© 2021 Verizon Media. All rights reserved.
