UK markets open in 6 hours 16 minutes
NIKKEI 225
28,569.75 -235.10 (-0.82%) HANG SENG
26,126.93 +109.43 (+0.42%) CRUDE OIL
84.11 +0.35 (+0.42%) GOLD FUTURES
1,794.50 -1.80 (-0.10%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,468.09 -142.56 (-0.32%)
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:355.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029C00355000 | 2021-10-22 2:42PM EDT | 2021-10-29 | 22.00 | 18.40 | 21.50 | +3.90 | +21.55% | 6 | 113 | 48.44% |
| LMT211105C00355000 | 2021-10-22 11:07AM EDT | 2021-11-05 | 22.80 | 21.20 | 24.00 | +5.30 | +30.29% | 2 | 83 | 44.26% |
| LMT211112C00355000 | 2021-10-22 2:21PM EDT | 2021-11-12 | 23.93 | 21.50 | 25.10 | +6.98 | +41.18% | 1 | 45 | 39.23% |
| LMT211119C00355000 | 2021-10-22 12:44PM EDT | 2021-11-19 | 22.62 | 20.00 | 22.50 | +4.42 | +24.29% | 3 | 383 | 25.01% |
| LMT211126C00355000 | 2021-10-22 12:44PM EDT | 2021-11-26 | 23.25 | 22.70 | 28.00 | +1.50 | +6.90% | 3 | 33 | 37.43% |
| LMT211217C00355000 | 2021-10-22 12:51PM EDT | 2021-12-17 | 24.01 | 23.10 | 24.70 | +4.21 | +21.26% | 6 | 272 | 22.40% |
| LMT220121C00355000 | 2021-10-22 11:05AM EDT | 2022-01-21 | 26.37 | 25.50 | 26.40 | +5.07 | +23.80% | 5 | 219 | 20.25% |
| LMT220318C00355000 | 2021-10-21 9:56AM EDT | 2022-03-18 | 25.60 | 29.50 | 30.40 | 0.00 | - | 1 | 45 | 20.74% |
| LMT230120C00355000 | 2021-10-22 1:40PM EDT | 2023-01-20 | 45.80 | 44.00 | 47.80 | +3.51 | +8.30% | 1 | 92 | 22.99% |
| LMT240119C00355000 | 2021-10-07 11:55AM EDT | 2024-01-19 | 45.50 | 54.30 | 61.00 | 0.00 | - | - | 1 | 23.34% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029P00355000 | 2021-10-22 3:40PM EDT | 2021-10-29 | 0.95 | 0.85 | 1.00 | -0.25 | -20.83% | 24 | 75 | 39.26% |
| LMT211105P00355000 | 2021-10-22 1:30PM EDT | 2021-11-05 | 1.41 | 1.35 | 2.35 | -0.39 | -21.67% | 12 | 39 | 33.85% |
| LMT211112P00355000 | 2021-10-22 3:48PM EDT | 2021-11-12 | 2.18 | 1.85 | 2.45 | -0.62 | -22.14% | 2 | 36 | 27.34% |
| LMT211119P00355000 | 2021-10-22 2:53PM EDT | 2021-11-19 | 2.34 | 2.40 | 2.55 | -0.41 | -14.91% | 33 | 200 | 23.75% |
| LMT211126P00355000 | 2021-10-22 2:15PM EDT | 2021-11-26 | 7.23 | 2.50 | 4.10 | +3.13 | +76.34% | 33 | 71 | 25.83% |
| LMT211203P00355000 | 2021-10-22 10:05AM EDT | 2021-12-03 | 4.35 | 3.80 | 5.40 | +4.35 | - | 2 | 0 | 26.80% |
| LMT211217P00355000 | 2021-10-22 1:44PM EDT | 2021-12-17 | 4.80 | 5.20 | 5.60 | -1.20 | -20.00% | 10 | 530 | 23.49% |
| LMT220121P00355000 | 2021-10-22 12:23PM EDT | 2022-01-21 | 7.89 | 7.80 | 8.20 | -1.21 | -13.30% | 44 | 414 | 22.48% |
| LMT220318P00355000 | 2021-10-22 3:00PM EDT | 2022-03-18 | 13.20 | 13.20 | 13.70 | -1.40 | -9.59% | 2 | 54 | 24.16% |
| LMT220617P00355000 | 2021-10-22 3:04PM EDT | 2022-06-17 | 20.80 | 18.80 | 21.30 | +20.80 | - | 4 | 1 | 25.77% |
| LMT230120P00355000 | 2021-10-14 2:47PM EDT | 2023-01-20 | 38.60 | 34.00 | 39.00 | 0.00 | - | 5 | 139 | 29.87% |
| LMT240119P00355000 | 2021-09-27 10:09AM EDT | 2024-01-19 | 58.99 | 49.20 | 56.50 | 0.00 | - | - | 1 | 30.53% |
© 2021 Verizon Media. All rights reserved.
