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:365.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210521C00365000 | 2021-05-04 9:36AM EDT | 2021-05-21 | 30.40 | 27.10 | 28.90 | +6.49 | +27.14% | 1 | 62 | 29.47% |
| LMT210528C00365000 | 2021-04-26 3:29PM EDT | 2021-05-28 | 32.00 | 24.90 | 32.90 | +20.00 | +166.67% | 3 | 9 | 42.79% |
| LMT210604C00365000 | 2021-05-06 11:10AM EDT | 2021-06-04 | 31.31 | 24.70 | 34.00 | +5.95 | +23.46% | 1 | 2 | 40.13% |
| LMT210618C00365000 | 2021-05-07 3:45PM EDT | 2021-06-18 | 31.60 | 27.70 | 29.70 | +5.00 | +18.80% | 4 | 418 | 19.65% |
| LMT210917C00365000 | 2021-05-07 2:00PM EDT | 2021-09-17 | 34.40 | 32.50 | 35.10 | +1.30 | +3.93% | 85 | 138 | 19.39% |
| LMT211217C00365000 | 2021-04-22 12:47PM EDT | 2021-12-17 | 31.30 | 38.60 | 39.90 | 0.00 | - | - | 5 | 19.65% |
| LMT220121C00365000 | 2021-05-10 10:03AM EDT | 2022-01-21 | 43.50 | 38.40 | 41.40 | +8.50 | +24.29% | 1 | 311 | 19.59% |
| LMT230120C00365000 | 2021-05-10 3:08PM EDT | 2023-01-20 | 54.50 | 51.90 | 56.10 | +1.20 | +2.25% | 3 | 461 | 20.58% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00365000 | 2021-05-10 3:33PM EDT | 2021-05-14 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 2 | 37 | 32.91% |
| LMT210521P00365000 | 2021-05-10 2:22PM EDT | 2021-05-21 | 0.44 | 0.40 | 0.55 | -0.16 | -26.67% | 15 | 213 | 27.32% |
| LMT210528P00365000 | 2021-05-05 2:48PM EDT | 2021-05-28 | 1.80 | 0.90 | 1.15 | 0.00 | - | 2 | 29 | 26.11% |
| LMT210604P00365000 | 2021-05-10 11:25AM EDT | 2021-06-04 | 1.25 | 1.30 | 1.60 | -0.65 | -34.21% | 16 | 84 | 24.59% |
| LMT210611P00365000 | 2021-05-04 9:44AM EDT | 2021-06-11 | 2.50 | 1.35 | 2.35 | 0.00 | - | - | 3 | 24.73% |
| LMT210618P00365000 | 2021-05-10 2:20PM EDT | 2021-06-18 | 2.45 | 2.45 | 2.75 | -0.45 | -15.52% | 89 | 295 | 23.74% |
| LMT210917P00365000 | 2021-05-10 3:59PM EDT | 2021-09-17 | 9.80 | 9.50 | 10.10 | -0.69 | -6.58% | 5 | 118 | 23.52% |
| LMT211217P00365000 | 2021-04-22 1:48PM EDT | 2021-12-17 | 21.00 | 15.20 | 16.90 | 0.00 | - | 29 | 24 | 24.48% |
| LMT220121P00365000 | 2021-05-10 3:00PM EDT | 2022-01-21 | 17.70 | 17.80 | 20.00 | -1.20 | -6.35% | 2 | 137 | 25.39% |
| LMT230120P00365000 | 2021-04-26 2:35PM EDT | 2023-01-20 | 48.20 | 37.50 | 42.50 | 0.00 | - | 5 | 11 | 28.29% |
© 2021 Verizon Media. All rights reserved.
