UK markets open in 6 hours 18 minutes
NIKKEI 225
28,552.35 -252.50 (-0.88%) HANG SENG
26,126.93 +109.43 (+0.42%) CRUDE OIL
84.12 +0.36 (+0.43%) GOLD FUTURES
1,794.90 -1.40 (-0.08%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,457.23 -203.79 (-0.46%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time 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:345.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029C00345000 | 2021-10-22 12:40PM EDT | 2021-10-29 | 30.46 | 29.50 | 35.50 | +8.36 | +37.83% | 1 | 12 | 74.49% |
| LMT211105C00345000 | 2021-10-22 1:07PM EDT | 2021-11-05 | 30.00 | 27.80 | 35.50 | +2.35 | +8.50% | 1 | 28 | 64.18% |
| LMT211112C00345000 | 2021-10-22 10:41AM EDT | 2021-11-12 | 33.47 | 30.50 | 35.20 | +33.47 | - | 2 | 0 | 49.82% |
| LMT211119C00345000 | 2021-10-22 3:48PM EDT | 2021-11-19 | 31.29 | 30.50 | 31.60 | +4.39 | +16.32% | 1 | 327 | 28.76% |
| LMT211217C00345000 | 2021-10-22 3:16PM EDT | 2021-12-17 | 33.00 | 31.60 | 37.00 | +4.62 | +16.28% | 2 | 206 | 33.66% |
| LMT220121C00345000 | 2021-10-22 10:47AM EDT | 2022-01-21 | 34.29 | 32.30 | 35.10 | +4.69 | +15.84% | 9 | 322 | 22.83% |
| LMT220318C00345000 | 2021-10-22 10:18AM EDT | 2022-03-18 | 36.30 | 36.70 | 37.30 | +2.15 | +6.30% | 1 | 430 | 20.94% |
| LMT230120C00345000 | 2021-10-20 10:02AM EDT | 2023-01-20 | 47.00 | 47.10 | 55.00 | 0.00 | - | 1 | 261 | 24.08% |
| LMT240119C00345000 | 2021-10-11 10:10AM EDT | 2024-01-19 | 50.00 | 60.80 | 66.40 | 0.00 | - | 1 | 3 | 23.50% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029P00345000 | 2021-10-22 2:18PM EDT | 2021-10-29 | 0.61 | 0.55 | 1.70 | -0.12 | -16.44% | 10 | 155 | 55.32% |
| LMT211105P00345000 | 2021-10-22 9:33AM EDT | 2021-11-05 | 0.73 | 0.75 | 1.35 | -0.42 | -36.52% | 1 | 32 | 37.57% |
| LMT211112P00345000 | 2021-10-21 3:50PM EDT | 2021-11-12 | 1.35 | 1.15 | 1.50 | 0.00 | - | 2 | 40 | 30.79% |
| LMT211119P00345000 | 2021-10-22 12:33PM EDT | 2021-11-19 | 1.48 | 1.35 | 1.55 | -0.02 | -1.33% | 6 | 348 | 26.58% |
| LMT211126P00345000 | 2021-10-22 2:50PM EDT | 2021-11-26 | 1.70 | 1.40 | 2.10 | -0.40 | -19.05% | 2 | 84 | 25.95% |
| LMT211203P00345000 | 2021-10-21 3:31PM EDT | 2021-12-03 | 3.06 | 1.95 | 3.60 | +3.06 | - | - | 2 | 28.57% |
| LMT211217P00345000 | 2021-10-22 1:10PM EDT | 2021-12-17 | 3.40 | 3.50 | 3.80 | -0.45 | -11.69% | 3 | 474 | 25.11% |
| LMT220121P00345000 | 2021-10-22 11:27AM EDT | 2022-01-21 | 5.20 | 5.50 | 5.90 | -1.15 | -18.11% | 4 | 733 | 23.58% |
| LMT220318P00345000 | 2021-10-22 2:59PM EDT | 2022-03-18 | 10.30 | 10.10 | 10.60 | -1.00 | -8.85% | 5 | 113 | 24.75% |
| LMT220617P00345000 | 2021-10-22 3:03PM EDT | 2022-06-17 | 17.20 | 17.10 | 17.60 | +17.20 | - | 1 | 1 | 26.16% |
| LMT230120P00345000 | 2021-10-22 12:59PM EDT | 2023-01-20 | 29.30 | 28.50 | 33.20 | -0.70 | -2.33% | 1 | 53 | 29.24% |
| LMT240119P00345000 | 2021-10-04 2:12PM EDT | 2024-01-19 | 60.00 | 44.80 | 51.50 | 0.00 | - | - | 1 | 30.68% |
© 2021 Verizon Media. All rights reserved.
