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:375.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514C00375000 | 2021-05-10 2:27PM EDT | 2021-05-14 | 21.05 | 15.10 | 22.30 | +9.25 | +78.39% | 1 | 17 | 60.89% |
| LMT210521C00375000 | 2021-05-07 1:32PM EDT | 2021-05-21 | 18.50 | 17.00 | 19.90 | +1.50 | +8.82% | 2 | 623 | 27.49% |
| LMT210528C00375000 | 2021-05-10 3:43PM EDT | 2021-05-28 | 23.40 | 16.40 | 23.30 | +5.94 | +34.02% | 149 | 1,569 | 34.72% |
| LMT210604C00375000 | 2021-05-07 2:26PM EDT | 2021-06-04 | 23.25 | 17.40 | 22.00 | +8.50 | +57.63% | 4 | 48 | 25.78% |
| LMT210611C00375000 | 2021-05-07 12:56PM EDT | 2021-06-11 | 16.97 | 16.20 | 24.50 | 0.00 | - | 1 | 1 | 29.40% |
| LMT210618C00375000 | 2021-05-10 2:52PM EDT | 2021-06-18 | 20.89 | 20.50 | 21.00 | +2.19 | +11.71% | 85 | 1,065 | 18.20% |
| LMT210625C00375000 | 2021-05-07 3:00PM EDT | 2021-06-25 | 19.80 | 20.00 | 22.90 | 0.00 | - | 1 | 1 | 21.19% |
| LMT210917C00375000 | 2021-05-10 11:46AM EDT | 2021-09-17 | 29.38 | 27.10 | 28.20 | +4.38 | +17.52% | 1 | 419 | 19.25% |
| LMT211217C00375000 | 2021-05-03 10:44AM EDT | 2021-12-17 | 25.90 | 30.90 | 33.20 | 0.00 | - | 2 | 8 | 19.26% |
| LMT220121C00375000 | 2021-05-10 1:56PM EDT | 2022-01-21 | 36.30 | 33.90 | 35.10 | +3.19 | +9.63% | 7 | 904 | 19.45% |
| LMT220617C00375000 | 2021-04-29 10:50AM EDT | 2022-06-17 | 33.40 | 39.60 | 45.10 | 0.00 | - | - | 3 | 21.93% |
| LMT230120C00375000 | 2021-05-10 3:47PM EDT | 2023-01-20 | 48.89 | 46.70 | 52.80 | +1.42 | +2.99% | 51 | 194 | 21.64% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00375000 | 2021-05-10 11:21AM EDT | 2021-05-14 | 0.20 | 0.10 | 1.00 | -0.25 | -55.56% | 27 | 105 | 35.33% |
| LMT210521P00375000 | 2021-05-10 2:24PM EDT | 2021-05-21 | 0.80 | 0.80 | 1.00 | -0.42 | -34.43% | 15 | 295 | 22.80% |
| LMT210528P00375000 | 2021-05-10 2:53PM EDT | 2021-05-28 | 1.85 | 1.85 | 2.15 | -0.50 | -21.28% | 12 | 199 | 23.55% |
| LMT210604P00375000 | 2021-05-10 12:05PM EDT | 2021-06-04 | 2.05 | 2.45 | 3.10 | -0.95 | -31.67% | 2 | 12 | 23.37% |
| LMT210611P00375000 | 2021-05-07 12:38PM EDT | 2021-06-11 | 4.60 | 2.90 | 3.70 | 0.00 | - | 1 | 9 | 22.44% |
| LMT210618P00375000 | 2021-05-10 3:12PM EDT | 2021-06-18 | 4.15 | 4.20 | 4.50 | -0.85 | -17.00% | 52 | 431 | 22.36% |
| LMT210625P00375000 | 2021-05-07 2:47PM EDT | 2021-06-25 | 4.57 | 4.40 | 5.50 | -1.11 | -19.54% | 1 | 3 | 22.82% |
| LMT210917P00375000 | 2021-05-10 3:35PM EDT | 2021-09-17 | 12.71 | 12.70 | 13.30 | -1.79 | -12.34% | 13 | 213 | 23.06% |
| LMT211217P00375000 | 2021-04-30 2:13PM EDT | 2021-12-17 | 26.40 | 17.90 | 20.50 | 0.00 | - | 31 | 25 | 24.03% |
| LMT220121P00375000 | 2021-05-10 2:21PM EDT | 2022-01-21 | 21.20 | 20.10 | 23.10 | -2.62 | -11.00% | 2 | 180 | 24.43% |
| LMT220617P00375000 | 2021-05-07 2:36PM EDT | 2022-06-17 | 34.30 | 32.90 | 34.10 | 0.00 | - | 22 | 22 | 26.50% |
| LMT230120P00375000 | 2021-04-27 12:15PM EDT | 2023-01-20 | 49.20 | 41.10 | 46.70 | 0.00 | - | 2 | 71 | 27.84% |
© 2021 Verizon Media. All rights reserved.
