UK markets closed
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.85-0.07(-0.11%)
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
391.72 -1.42 (-0.36%)
After hours: 6:25PM EDT
Strike:340.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514C00340000 | 2021-04-23 10:03AM EDT | 2021-05-14 | 36.30 | 49.30 | 57.40 | 0.00 | - | 1 | 2 | 61.33% |
| LMT210521C00340000 | 2021-05-10 1:51PM EDT | 2021-05-21 | 56.90 | 49.60 | 57.50 | +10.67 | +23.08% | 1 | 29 | 79.74% |
| LMT210618C00340000 | 2021-05-10 11:51AM EDT | 2021-06-18 | 55.44 | 49.90 | 57.70 | +8.64 | +18.46% | 5 | 254 | 44.35% |
| LMT210917C00340000 | 2021-05-10 9:47AM EDT | 2021-09-17 | 57.30 | 53.60 | 56.60 | +3.90 | +7.30% | 1 | 668 | 22.33% |
| LMT220121C00340000 | 2021-05-10 2:58PM EDT | 2022-01-21 | 60.00 | 57.90 | 60.50 | +2.00 | +3.45% | 14 | 1,198 | 20.93% |
| LMT220617C00340000 | 2021-05-07 9:49AM EDT | 2022-06-17 | 61.03 | 61.70 | 65.90 | 0.00 | - | 3 | 3 | 21.31% |
| LMT230120C00340000 | 2021-05-10 10:28AM EDT | 2023-01-20 | 71.40 | 65.30 | 73.60 | +6.30 | +9.68% | 1 | 96 | 21.98% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00340000 | 2021-05-03 3:41PM EDT | 2021-05-14 | 0.20 | 0.00 | 0.30 | 0.00 | - | 7 | 6 | 58.40% |
| LMT210521P00340000 | 2021-05-10 1:37PM EDT | 2021-05-21 | 0.20 | 0.15 | 0.40 | -0.15 | -42.86% | 3 | 145 | 44.09% |
| LMT210528P00340000 | 2021-05-07 11:18AM EDT | 2021-05-28 | 0.40 | 0.10 | 0.55 | 0.00 | - | 6 | 33 | 37.18% |
| LMT210604P00340000 | 2021-05-06 1:59PM EDT | 2021-06-04 | 0.62 | 0.05 | 0.80 | 0.00 | - | 2 | 12 | 34.28% |
| LMT210611P00340000 | 2021-05-05 3:21PM EDT | 2021-06-11 | 0.90 | 0.35 | 0.85 | 0.00 | - | - | 320 | 30.82% |
| LMT210618P00340000 | 2021-05-10 11:37AM EDT | 2021-06-18 | 0.89 | 0.90 | 1.05 | -0.24 | -21.24% | 3 | 895 | 29.33% |
| LMT210917P00340000 | 2021-05-10 11:37AM EDT | 2021-09-17 | 4.70 | 4.80 | 4.90 | -0.60 | -11.32% | 13 | 89 | 25.14% |
| LMT211217P00340000 | 2021-05-10 9:45AM EDT | 2021-12-17 | 9.00 | 9.00 | 9.70 | -1.80 | -16.67% | 15 | 11 | 25.35% |
| LMT220121P00340000 | 2021-05-10 2:56PM EDT | 2022-01-21 | 10.90 | 9.20 | 12.40 | -1.60 | -12.80% | 3 | 462 | 26.38% |
| LMT230120P00340000 | 2021-05-07 2:12PM EDT | 2023-01-20 | 30.84 | 25.70 | 31.60 | 0.00 | - | 1 | 68 | 28.57% |
© 2021 Verizon Media. All rights reserved.
