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:355.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514C00355000 | 2021-05-03 1:03PM EDT | 2021-05-14 | 30.30 | 34.20 | 42.30 | 0.00 | - | 1 | 1 | 96.09% |
| LMT210521C00355000 | 2021-05-06 10:38AM EDT | 2021-05-21 | 33.85 | 34.70 | 42.50 | 0.00 | - | 1 | 42 | 63.14% |
| LMT210528C00355000 | 2021-05-06 11:08AM EDT | 2021-05-28 | 34.02 | 34.50 | 43.00 | 0.00 | - | 1 | 2 | 52.33% |
| LMT210618C00355000 | 2021-05-07 9:47AM EDT | 2021-06-18 | 40.00 | 36.10 | 42.50 | +6.80 | +20.48% | 5 | 544 | 34.58% |
| LMT210917C00355000 | 2021-05-10 11:57AM EDT | 2021-09-17 | 44.78 | 42.10 | 44.00 | +3.88 | +9.49% | 1 | 66 | 21.49% |
| LMT220121C00355000 | 2021-05-06 3:57PM EDT | 2022-01-21 | 46.46 | 46.40 | 48.30 | 0.00 | - | 1 | 98 | 19.73% |
| LMT230120C00355000 | 2021-05-10 3:11PM EDT | 2023-01-20 | 58.00 | 56.00 | 61.70 | -0.73 | -1.24% | 2 | 54 | 20.48% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00355000 | 2021-05-03 9:52AM EDT | 2021-05-14 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 187 | 54.42% |
| LMT210521P00355000 | 2021-05-10 10:12AM EDT | 2021-05-21 | 0.33 | 0.30 | 0.40 | -0.13 | -28.26% | 35 | 294 | 32.96% |
| LMT210528P00355000 | 2021-05-10 2:17PM EDT | 2021-05-28 | 0.47 | 0.45 | 0.70 | -0.38 | -44.71% | 2 | 42 | 29.41% |
| LMT210604P00355000 | 2021-05-07 2:47PM EDT | 2021-06-04 | 1.42 | 0.50 | 1.50 | 0.00 | - | 2 | 22 | 30.36% |
| LMT210611P00355000 | 2021-05-07 12:24PM EDT | 2021-06-11 | 1.60 | 0.15 | 1.45 | 0.00 | - | 16 | 9 | 26.70% |
| LMT210618P00355000 | 2021-05-10 12:39PM EDT | 2021-06-18 | 1.39 | 1.55 | 1.75 | -0.49 | -26.06% | 15 | 415 | 25.56% |
| LMT210917P00355000 | 2021-05-07 2:29PM EDT | 2021-09-17 | 7.40 | 7.30 | 7.50 | -0.20 | -2.63% | 14 | 76 | 23.95% |
| LMT211217P00355000 | 2021-04-22 10:13AM EDT | 2021-12-17 | 15.50 | 11.30 | 13.90 | 0.00 | - | - | 3 | 25.05% |
| LMT220121P00355000 | 2021-05-10 2:56PM EDT | 2022-01-21 | 14.60 | 12.50 | 16.40 | -5.40 | -27.00% | 2 | 224 | 25.56% |
| LMT230120P00355000 | 2021-04-07 12:03PM EDT | 2023-01-20 | 38.50 | 35.40 | 40.50 | 0.00 | - | 20 | 53 | 29.80% |
© 2021 Verizon Media. All rights reserved.
