UK markets closed
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.88-0.04(-0.06%)
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
392.99 -0.15 (-0.04%)
After hours: 6:32PM EDT
Strike:370.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514C00370000 | 2021-05-10 2:51PM EDT | 2021-05-14 | 21.90 | 19.50 | 27.50 | +4.30 | +24.43% | 6 | 9 | 71.44% |
| LMT210521C00370000 | 2021-05-10 2:41PM EDT | 2021-05-21 | 25.02 | 22.60 | 25.40 | +6.22 | +33.09% | 15 | 159 | 35.39% |
| LMT210528C00370000 | 2021-05-10 3:43PM EDT | 2021-05-28 | 27.90 | 20.50 | 28.00 | +5.96 | +27.16% | 148 | 1,562 | 38.49% |
| LMT210604C00370000 | 2021-05-07 2:26PM EDT | 2021-06-04 | 27.95 | 20.20 | 28.50 | +8.75 | +45.57% | 4 | 45 | 34.45% |
| LMT210611C00370000 | 2021-04-29 3:19PM EDT | 2021-06-11 | 15.66 | 20.60 | 28.70 | 0.00 | - | - | 30 | 31.12% |
| LMT210618C00370000 | 2021-05-10 1:45PM EDT | 2021-06-18 | 27.30 | 23.60 | 25.30 | +3.91 | +16.72% | 17 | 245 | 19.06% |
| LMT210917C00370000 | 2021-05-07 11:22AM EDT | 2021-09-17 | 32.40 | 28.80 | 31.60 | +4.80 | +17.39% | 1 | 274 | 19.38% |
| LMT211217C00370000 | 2021-05-07 2:33PM EDT | 2021-12-17 | 35.73 | 35.20 | 36.30 | 0.00 | - | 5 | 11 | 19.30% |
| LMT220121C00370000 | 2021-05-10 11:27AM EDT | 2022-01-21 | 39.65 | 35.70 | 38.80 | +2.65 | +7.16% | 5 | 581 | 20.04% |
| LMT220617C00370000 | 2021-05-07 2:54PM EDT | 2022-06-17 | 44.40 | 42.20 | 46.70 | 0.00 | - | 49 | 51 | 21.19% |
| LMT230120C00370000 | 2021-05-10 1:52PM EDT | 2023-01-20 | 53.20 | 47.10 | 56.10 | +2.40 | +4.72% | 4 | 261 | 22.00% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00370000 | 2021-05-07 2:41PM EDT | 2021-05-14 | 0.20 | 0.00 | 0.20 | -0.07 | -25.93% | 2 | 81 | 29.25% |
| LMT210521P00370000 | 2021-05-10 2:35PM EDT | 2021-05-21 | 0.55 | 0.55 | 0.70 | -0.33 | -37.50% | 21 | 690 | 24.78% |
| LMT210528P00370000 | 2021-05-10 1:37PM EDT | 2021-05-28 | 1.05 | 1.20 | 2.10 | -0.50 | -32.26% | 18 | 106 | 27.40% |
| LMT210604P00370000 | 2021-05-10 1:59PM EDT | 2021-06-04 | 1.60 | 1.75 | 2.25 | -1.60 | -50.00% | 2 | 14 | 24.01% |
| LMT210618P00370000 | 2021-05-10 3:12PM EDT | 2021-06-18 | 3.20 | 3.20 | 3.50 | -0.48 | -13.04% | 213 | 891 | 22.97% |
| LMT210625P00370000 | 2021-05-06 11:15AM EDT | 2021-06-25 | 5.06 | 2.80 | 4.30 | 0.00 | - | - | 0 | 23.16% |
| LMT210917P00370000 | 2021-05-10 3:01PM EDT | 2021-09-17 | 11.00 | 11.30 | 11.50 | -0.85 | -7.17% | 16 | 80 | 23.15% |
| LMT211217P00370000 | 2021-05-07 2:20PM EDT | 2021-12-17 | 18.70 | 15.80 | 18.40 | 0.00 | - | 2 | 2 | 24.05% |
| LMT220121P00370000 | 2021-05-10 2:21PM EDT | 2022-01-21 | 19.20 | 18.80 | 22.20 | -2.35 | -10.90% | 1 | 174 | 25.48% |
| LMT220617P00370000 | 2021-05-07 3:46PM EDT | 2022-06-17 | 32.69 | 30.70 | 33.20 | 0.00 | - | 40 | 50 | 27.47% |
| LMT230120P00370000 | 2021-05-10 11:38AM EDT | 2023-01-20 | 39.90 | 39.60 | 45.00 | -10.25 | -20.44% | 1 | 16 | 28.29% |
© 2021 Verizon Media. All rights reserved.
