UK markets open in 4 hours 53 minutes
NIKKEI 225
28,593.72 -211.13 (-0.73%) HANG SENG
25,955.14 -171.79 (-0.66%) CRUDE OIL
84.50 +0.74 (+0.88%) GOLD FUTURES
1,795.20 -1.10 (-0.06%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,826.87 +274.87 (+0.62%)
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:340.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029C00340000 | 2021-10-22 2:54PM EDT | 2021-10-29 | 35.30 | 33.10 | 40.50 | +1.75 | +5.22% | 1 | 9 | 75.76% |
| LMT211105C00340000 | 2021-10-21 11:44AM EDT | 2021-11-05 | 30.55 | 32.50 | 40.50 | 0.00 | - | 1 | 2 | 70.53% |
| LMT211112C00340000 | 2021-10-21 11:44AM EDT | 2021-11-12 | 31.04 | 33.10 | 41.00 | +31.04 | - | - | 4 | 58.08% |
| LMT211119C00340000 | 2021-10-21 2:53PM EDT | 2021-11-19 | 32.33 | 34.70 | 36.50 | 0.00 | - | 5 | 175 | 31.74% |
| LMT211217C00340000 | 2021-10-21 3:14PM EDT | 2021-12-17 | 33.45 | 36.00 | 41.00 | 0.00 | - | 11 | 190 | 34.45% |
| LMT220121C00340000 | 2021-10-22 1:37PM EDT | 2022-01-21 | 39.80 | 36.60 | 41.90 | +6.55 | +19.70% | 11 | 1,348 | 28.48% |
| LMT220318C00340000 | 2021-10-22 11:22AM EDT | 2022-03-18 | 41.50 | 39.80 | 41.30 | +5.00 | +13.70% | 1 | 112 | 21.45% |
| LMT220617C00340000 | 2021-10-20 2:19PM EDT | 2022-06-17 | 41.50 | 44.00 | 45.80 | 0.00 | - | 3 | 41 | 21.62% |
| LMT230120C00340000 | 2021-10-22 10:30AM EDT | 2023-01-20 | 53.50 | 53.10 | 55.00 | +2.50 | +4.90% | 1 | 365 | 22.10% |
| LMT240119C00340000 | 2021-10-22 10:53AM EDT | 2024-01-19 | 63.00 | 61.00 | 66.00 | +3.40 | +5.70% | 2 | 704 | 21.98% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029P00340000 | 2021-10-22 3:14PM EDT | 2021-10-29 | 0.53 | 0.50 | 0.70 | -0.02 | -3.64% | 11 | 88 | 53.76% |
| LMT211105P00340000 | 2021-10-21 2:15PM EDT | 2021-11-05 | 0.80 | 0.65 | 1.20 | 0.00 | - | 1 | 29 | 41.02% |
| LMT211112P00340000 | 2021-10-20 9:38AM EDT | 2021-11-12 | 2.65 | 0.90 | 1.25 | 0.00 | - | 2 | 20 | 32.96% |
| LMT211119P00340000 | 2021-10-22 1:13PM EDT | 2021-11-19 | 1.10 | 1.10 | 1.25 | -0.35 | -24.14% | 7 | 228 | 28.17% |
| LMT211126P00340000 | 2021-10-19 10:25AM EDT | 2021-11-26 | 2.08 | 1.15 | 3.40 | 0.00 | - | 1 | 3 | 34.18% |
| LMT211203P00340000 | 2021-10-21 3:31PM EDT | 2021-12-03 | 2.60 | 1.55 | 6.20 | +2.60 | - | - | 2 | 39.48% |
| LMT211217P00340000 | 2021-10-22 3:50PM EDT | 2021-12-17 | 3.10 | 2.90 | 3.20 | 0.00 | - | 11 | 272 | 26.15% |
| LMT220121P00340000 | 2021-10-22 1:33PM EDT | 2022-01-21 | 4.46 | 4.40 | 5.10 | -0.30 | -6.30% | 41 | 1,054 | 24.36% |
| LMT220318P00340000 | 2021-10-22 3:00PM EDT | 2022-03-18 | 9.00 | 9.00 | 9.40 | -1.00 | -10.00% | 2 | 203 | 25.22% |
| LMT220617P00340000 | 2021-10-22 3:03PM EDT | 2022-06-17 | 15.70 | 15.60 | 16.10 | 0.00 | - | 1 | 81 | 26.52% |
| LMT230120P00340000 | 2021-10-22 1:50PM EDT | 2023-01-20 | 27.05 | 27.90 | 32.50 | -2.53 | -8.55% | 2 | 338 | 30.29% |
| LMT240119P00340000 | 2021-09-29 2:05PM EDT | 2024-01-19 | 55.40 | 41.50 | 49.50 | 0.00 | - | 1 | 7 | 30.96% |
© 2021 Verizon Media. All rights reserved.
