UK markets open in 4 hours 49 minutes
NIKKEI 225
28,537.24 -267.61 (-0.93%) HANG SENG
26,021.94 -104.99 (-0.40%) CRUDE OIL
84.53 +0.77 (+0.92%) GOLD FUTURES
1,795.20 -1.10 (-0.06%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,783.59 +228.41 (+0.51%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed 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:380.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029C00380000 | 2021-10-22 3:56PM EDT | 2021-10-29 | 2.75 | 2.55 | 3.10 | +0.68 | +32.85% | 292 | 183 | 30.51% |
| LMT211105C00380000 | 2021-10-22 3:59PM EDT | 2021-11-05 | 4.10 | 2.70 | 5.70 | +1.30 | +46.43% | 38 | 90 | 29.74% |
| LMT211112C00380000 | 2021-10-22 1:13PM EDT | 2021-11-12 | 5.20 | 4.50 | 5.70 | +2.40 | +85.71% | 10 | 31 | 23.63% |
| LMT211119C00380000 | 2021-10-22 3:52PM EDT | 2021-11-19 | 5.80 | 5.50 | 5.80 | +1.90 | +48.72% | 95 | 535 | 20.46% |
| LMT211126C00380000 | 2021-10-22 11:02AM EDT | 2021-11-26 | 6.68 | 6.10 | 10.80 | +2.48 | +59.05% | 1 | 14 | 29.45% |
| LMT211203C00380000 | 2021-10-22 2:21PM EDT | 2021-12-03 | 7.21 | 6.30 | 8.50 | +7.21 | - | 57 | 0 | 22.06% |
| LMT211217C00380000 | 2021-10-22 3:45PM EDT | 2021-12-17 | 8.23 | 7.60 | 8.10 | +2.21 | +36.71% | 21 | 395 | 18.28% |
| LMT220121C00380000 | 2021-10-22 3:59PM EDT | 2022-01-21 | 10.80 | 10.60 | 11.00 | +2.00 | +22.73% | 49 | 577 | 18.20% |
| LMT220318C00380000 | 2021-10-22 3:06PM EDT | 2022-03-18 | 15.50 | 15.10 | 15.80 | +2.25 | +16.98% | 10 | 60 | 19.37% |
| LMT220617C00380000 | 2021-10-22 1:36PM EDT | 2022-06-17 | 22.33 | 20.20 | 22.20 | +2.33 | +11.65% | 7 | 77 | 20.51% |
| LMT230120C00380000 | 2021-10-22 3:35PM EDT | 2023-01-20 | 32.17 | 29.60 | 36.50 | +2.17 | +7.23% | 4 | 370 | 23.40% |
| LMT240119C00380000 | 2021-10-22 12:01PM EDT | 2024-01-19 | 45.33 | 42.30 | 49.50 | +8.03 | +21.53% | 1 | 101 | 23.26% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT211029P00380000 | 2021-10-22 3:59PM EDT | 2021-10-29 | 8.04 | 7.70 | 11.10 | -3.57 | -30.75% | 2 | 3 | 46.07% |
| LMT211112P00380000 | 2021-10-06 10:18AM EDT | 2021-11-12 | 36.00 | 9.40 | 12.40 | 0.00 | - | 2 | 2 | 27.54% |
| LMT211119P00380000 | 2021-10-22 1:31PM EDT | 2021-11-19 | 9.60 | 10.40 | 11.00 | -23.20 | -70.73% | 10 | 2 | 19.95% |
| LMT211217P00380000 | 2021-10-22 1:27PM EDT | 2021-12-17 | 14.25 | 15.20 | 15.60 | -2.55 | -15.18% | 20 | 267 | 21.98% |
| LMT220121P00380000 | 2021-10-22 11:55AM EDT | 2022-01-21 | 18.70 | 17.80 | 18.40 | -2.20 | -10.53% | 1 | 646 | 20.94% |
| LMT220318P00380000 | 2021-10-04 9:36AM EDT | 2022-03-18 | 42.20 | 24.00 | 24.80 | 0.00 | - | 1 | 4 | 23.21% |
| LMT220617P00380000 | 2021-10-18 3:20PM EDT | 2022-06-17 | 36.60 | 32.70 | 33.20 | 0.00 | - | 3 | 76 | 25.19% |
| LMT230120P00380000 | 2021-10-18 12:08PM EDT | 2023-01-20 | 48.62 | 45.90 | 51.50 | 0.00 | - | 1 | 53 | 29.22% |
© 2021 Verizon Media. All rights reserved.
