UK markets open in 6 hours 14 minutes
NIKKEI 225
28,580.49 -224.36 (-0.78%) HANG SENG
26,126.93 +109.43 (+0.42%) CRUDE OIL
84.09 +0.33 (+0.39%) GOLD FUTURES
1,794.80 -1.50 (-0.08%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,505.05 -131.39 (-0.29%)
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:375.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029C00375000 | 2021-10-22 3:53PM EDT | 2021-10-29 | 5.40 | 4.70 | 5.40 | +1.50 | +38.46% | 222 | 560 | 31.98% |
| LMT211105C00375000 | 2021-10-22 3:31PM EDT | 2021-11-05 | 6.13 | 5.70 | 7.90 | +2.33 | +61.32% | 21 | 104 | 29.87% |
| LMT211112C00375000 | 2021-10-22 1:38PM EDT | 2021-11-12 | 8.22 | 6.70 | 8.00 | +3.72 | +82.67% | 93 | 84 | 24.03% |
| LMT211119C00375000 | 2021-10-22 3:57PM EDT | 2021-11-19 | 8.00 | 7.80 | 8.10 | +1.20 | +17.65% | 67 | 524 | 20.80% |
| LMT211126C00375000 | 2021-10-22 11:25AM EDT | 2021-11-26 | 9.40 | 8.50 | 11.60 | +2.50 | +36.23% | 11 | 29 | 26.25% |
| LMT211203C00375000 | 2021-10-22 11:08AM EDT | 2021-12-03 | 8.88 | 8.70 | 9.70 | +8.88 | - | 10 | 4 | 20.00% |
| LMT211217C00375000 | 2021-10-22 3:48PM EDT | 2021-12-17 | 10.13 | 10.00 | 10.50 | +2.88 | +39.72% | 2 | 329 | 18.60% |
| LMT220121C00375000 | 2021-10-22 3:59PM EDT | 2022-01-21 | 13.10 | 12.20 | 13.70 | +2.25 | +20.74% | 27 | 1,054 | 18.83% |
| LMT220318C00375000 | 2021-10-22 12:38PM EDT | 2022-03-18 | 17.50 | 17.50 | 18.10 | +2.70 | +18.24% | 4 | 61 | 19.42% |
| LMT220617C00375000 | 2021-10-22 3:56PM EDT | 2022-06-17 | 23.90 | 23.80 | 24.30 | +2.80 | +13.27% | 4 | 40 | 20.39% |
| LMT230120C00375000 | 2021-10-22 1:21PM EDT | 2023-01-20 | 35.00 | 33.50 | 38.70 | +7.40 | +26.81% | 9 | 273 | 23.41% |
| LMT240119C00375000 | 2021-10-18 2:16PM EDT | 2024-01-19 | 40.03 | 45.40 | 51.50 | 0.00 | - | 1 | 1 | 23.21% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029P00375000 | 2021-10-22 3:45PM EDT | 2021-10-29 | 4.90 | 4.90 | 5.50 | -2.40 | -32.88% | 47 | 4 | 30.27% |
| LMT211105P00375000 | 2021-10-22 12:07PM EDT | 2021-11-05 | 6.60 | 6.00 | 7.10 | +6.60 | - | 1 | 0 | 25.45% |
| LMT211112P00375000 | 2021-10-22 12:25PM EDT | 2021-11-12 | 7.28 | 6.70 | 11.10 | +7.28 | - | 20 | 0 | 31.96% |
| LMT211119P00375000 | 2021-10-22 3:48PM EDT | 2021-11-19 | 7.95 | 7.80 | 8.30 | -1.45 | -15.43% | 48 | 22 | 20.30% |
| LMT211126P00375000 | 2021-10-22 11:43AM EDT | 2021-11-26 | 8.65 | 8.50 | 11.80 | +8.65 | - | 1 | 0 | 25.81% |
| LMT211203P00375000 | 2021-10-22 11:00AM EDT | 2021-12-03 | 7.01 | 10.50 | 13.60 | +7.01 | - | 2 | 0 | 27.08% |
| LMT211217P00375000 | 2021-10-22 12:10PM EDT | 2021-12-17 | 12.80 | 12.20 | 13.00 | -2.11 | -14.15% | 7 | 262 | 22.27% |
| LMT220121P00375000 | 2021-10-22 12:02PM EDT | 2022-01-21 | 16.10 | 15.30 | 17.20 | -2.80 | -14.81% | 4 | 369 | 23.04% |
| LMT220318P00375000 | 2021-10-22 3:11PM EDT | 2022-03-18 | 21.60 | 21.30 | 22.10 | -4.70 | -17.87% | 23 | 22 | 23.27% |
| LMT220617P00375000 | 2021-10-22 12:47PM EDT | 2022-06-17 | 28.75 | 29.80 | 30.40 | -3.25 | -10.16% | 1 | 46 | 25.17% |
| LMT230120P00375000 | 2021-10-22 1:13PM EDT | 2023-01-20 | 43.20 | 43.90 | 48.50 | -10.65 | -19.78% | 4 | 90 | 29.14% |
© 2021 Verizon Media. All rights reserved.
