UK markets closed
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.88-0.02(-0.03%)
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
392.61 -0.53 (-0.13%)
After hours: 5:22PM EDT
Strike:345.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210521C00345000 | 2021-04-29 10:19AM EDT | 2021-05-21 | 33.21 | 44.60 | 52.40 | 0.00 | - | 1 | 1 | 73.61% |
| LMT210528C00345000 | 2021-04-29 10:26AM EDT | 2021-05-28 | 33.50 | 44.60 | 52.90 | 0.00 | - | - | 1 | 60.86% |
| LMT210618C00345000 | 2021-05-10 10:42AM EDT | 2021-06-18 | 50.40 | 45.00 | 49.90 | +3.44 | +7.33% | 8 | 699 | 30.70% |
| LMT210917C00345000 | 2021-05-10 10:03AM EDT | 2021-09-17 | 53.61 | 50.40 | 53.30 | +4.11 | +8.30% | 2 | 451 | 23.87% |
| LMT220121C00345000 | 2021-05-10 1:37PM EDT | 2022-01-21 | 58.00 | 54.10 | 55.80 | +3.45 | +6.32% | 34 | 299 | 19.93% |
| LMT230120C00345000 | 2021-05-10 12:26PM EDT | 2023-01-20 | 67.00 | 62.20 | 69.10 | +2.35 | +3.63% | 1 | 59 | 21.20% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00345000 | 2021-05-05 9:30AM EDT | 2021-05-14 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 46.09% |
| LMT210521P00345000 | 2021-05-10 3:44PM EDT | 2021-05-21 | 0.25 | 0.00 | 0.55 | -0.19 | -43.18% | 1 | 304 | 42.90% |
| LMT210528P00345000 | 2021-05-07 11:15AM EDT | 2021-05-28 | 0.45 | 0.10 | 0.55 | 0.00 | - | 4 | 35 | 34.08% |
| LMT210604P00345000 | 2021-04-28 1:06PM EDT | 2021-06-04 | 2.13 | 0.10 | 1.30 | 0.00 | - | - | 9 | 35.23% |
| LMT210618P00345000 | 2021-05-10 1:01PM EDT | 2021-06-18 | 1.05 | 1.05 | 1.20 | -0.20 | -16.00% | 208 | 285 | 27.86% |
| LMT210917P00345000 | 2021-05-10 2:04PM EDT | 2021-09-17 | 5.20 | 5.50 | 5.70 | -1.10 | -17.46% | 3 | 216 | 24.81% |
| LMT211217P00345000 | 2021-04-23 10:36AM EDT | 2021-12-17 | 14.70 | 9.60 | 10.80 | 0.00 | - | 3 | 3 | 25.05% |
| LMT220121P00345000 | 2021-05-10 2:56PM EDT | 2022-01-21 | 11.90 | 11.30 | 12.30 | -1.80 | -13.14% | 74 | 361 | 24.79% |
| LMT230120P00345000 | 2021-05-07 3:09PM EDT | 2023-01-20 | 31.62 | 25.50 | 33.50 | 0.00 | - | 28 | 50 | 28.44% |
© 2021 Verizon Media. All rights reserved.
