UK markets open in 6 hours 15 minutes
NIKKEI 225
28,578.11 -226.74 (-0.79%) HANG SENG
26,126.93 +109.43 (+0.42%) CRUDE OIL
84.12 +0.36 (+0.43%) GOLD FUTURES
1,794.70 -1.60 (-0.09%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,490.47 -147.22 (-0.33%)
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:365.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029C00365000 | 2021-10-22 3:50PM EDT | 2021-10-29 | 11.80 | 11.50 | 13.40 | +2.40 | +25.53% | 24 | 231 | 44.39% |
| LMT211105C00365000 | 2021-10-22 1:21PM EDT | 2021-11-05 | 14.10 | 12.50 | 13.80 | +5.21 | +58.61% | 10 | 74 | 30.33% |
| LMT211112C00365000 | 2021-10-22 12:06PM EDT | 2021-11-12 | 12.50 | 12.70 | 14.50 | +2.25 | +21.95% | 3 | 56 | 26.40% |
| LMT211119C00365000 | 2021-10-22 3:58PM EDT | 2021-11-19 | 14.40 | 14.10 | 14.40 | +4.04 | +39.00% | 13 | 323 | 22.29% |
| LMT211126C00365000 | 2021-10-22 1:02PM EDT | 2021-11-26 | 15.10 | 14.60 | 16.20 | +1.20 | +8.63% | 4 | 81 | 24.18% |
| LMT211203C00365000 | 2021-10-22 1:02PM EDT | 2021-12-03 | 15.60 | 15.00 | 16.60 | +15.60 | - | 4 | 31 | 22.83% |
| LMT211217C00365000 | 2021-10-22 1:13PM EDT | 2021-12-17 | 17.10 | 15.80 | 16.70 | +2.80 | +19.58% | 14 | 265 | 19.83% |
| LMT220121C00365000 | 2021-10-22 3:00PM EDT | 2022-01-21 | 18.90 | 18.30 | 19.20 | +3.50 | +22.73% | 19 | 466 | 19.05% |
| LMT220318C00365000 | 2021-10-20 10:54AM EDT | 2022-03-18 | 20.30 | 23.00 | 23.70 | 0.00 | - | 2 | 162 | 19.91% |
| LMT220617C00365000 | 2021-10-19 12:17PM EDT | 2022-06-17 | 23.59 | 28.60 | 29.80 | +23.59 | - | - | 5 | 20.84% |
| LMT230120C00365000 | 2021-10-22 2:57PM EDT | 2023-01-20 | 38.00 | 39.00 | 43.50 | +2.00 | +5.56% | 4 | 496 | 23.49% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029P00365000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 2.30 | 1.90 | 2.30 | -0.58 | -20.14% | 57 | 193 | 34.17% |
| LMT211105P00365000 | 2021-10-22 10:59AM EDT | 2021-11-05 | 2.51 | 2.60 | 3.80 | -1.49 | -37.25% | 5 | 15 | 28.65% |
| LMT211112P00365000 | 2021-10-19 3:04PM EDT | 2021-11-12 | 5.00 | 3.40 | 4.50 | 0.00 | - | 14 | 21 | 25.10% |
| LMT211119P00365000 | 2021-10-22 2:19PM EDT | 2021-11-19 | 4.27 | 4.20 | 4.60 | -0.66 | -13.39% | 92 | 170 | 21.74% |
| LMT211126P00365000 | 2021-10-22 12:44PM EDT | 2021-11-26 | 4.53 | 4.70 | 9.00 | -11.77 | -72.21% | 31 | 32 | 29.88% |
| LMT211203P00365000 | 2021-10-22 1:34PM EDT | 2021-12-03 | 6.65 | 6.40 | 8.10 | +6.65 | - | 4 | 0 | 25.21% |
| LMT211217P00365000 | 2021-10-22 3:29PM EDT | 2021-12-17 | 8.18 | 8.10 | 8.40 | -1.12 | -12.04% | 36 | 400 | 22.26% |
| LMT220121P00365000 | 2021-10-21 10:11AM EDT | 2022-01-21 | 13.51 | 11.00 | 12.90 | 0.00 | - | 5 | 257 | 23.74% |
| LMT220318P00365000 | 2021-10-22 3:00PM EDT | 2022-03-18 | 17.00 | 17.00 | 17.90 | -1.30 | -7.10% | 2 | 379 | 24.09% |
| LMT220617P00365000 | 2021-10-20 12:46PM EDT | 2022-06-17 | 25.50 | 24.80 | 25.40 | +25.50 | - | - | 1 | 25.31% |
| LMT230120P00365000 | 2021-10-22 1:48PM EDT | 2023-01-20 | 36.35 | 38.60 | 43.50 | -4.95 | -11.99% | 2 | 17 | 29.44% |
© 2021 Verizon Media. All rights reserved.
