UK markets closed
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.87-0.05(-0.08%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed 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:380.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514C00380000 | 2021-05-10 2:17PM EDT | 2021-05-14 | 16.10 | 11.40 | 16.80 | +7.10 | +78.89% | 3 | 82 | 48.18% |
| LMT210521C00380000 | 2021-05-10 2:53PM EDT | 2021-05-21 | 14.76 | 14.20 | 16.10 | +2.46 | +20.00% | 26 | 449 | 28.04% |
| LMT210528C00380000 | 2021-05-10 1:27PM EDT | 2021-05-28 | 17.35 | 11.30 | 19.70 | +3.83 | +28.33% | 3 | 32 | 34.12% |
| LMT210604C00380000 | 2021-05-07 11:59AM EDT | 2021-06-04 | 12.15 | 11.80 | 19.20 | 0.00 | - | 3 | 33 | 27.82% |
| LMT210611C00380000 | 2021-05-05 10:41AM EDT | 2021-06-11 | 11.30 | 12.10 | 20.60 | 0.00 | - | - | 1 | 28.01% |
| LMT210618C00380000 | 2021-05-10 11:39AM EDT | 2021-06-18 | 16.80 | 16.70 | 17.30 | +1.94 | +13.06% | 44 | 1,312 | 18.19% |
| LMT210625C00380000 | 2021-05-07 1:04PM EDT | 2021-06-25 | 15.30 | 16.00 | 19.90 | 0.00 | - | 4 | 4 | 22.09% |
| LMT210917C00380000 | 2021-05-10 1:37PM EDT | 2021-09-17 | 27.00 | 24.30 | 25.00 | +4.20 | +18.42% | 14 | 502 | 19.11% |
| LMT211217C00380000 | 2021-05-03 3:06PM EDT | 2021-12-17 | 25.82 | 28.50 | 30.40 | 0.00 | - | 2 | 15 | 19.33% |
| LMT220121C00380000 | 2021-05-07 3:39PM EDT | 2022-01-21 | 33.97 | 31.00 | 32.20 | +3.87 | +12.86% | 2 | 368 | 19.40% |
| LMT220617C00380000 | 2021-05-03 10:17AM EDT | 2022-06-17 | 32.00 | 37.10 | 40.90 | 0.00 | - | 1 | 8 | 20.94% |
| LMT230120C00380000 | 2021-05-10 3:47PM EDT | 2023-01-20 | 46.37 | 43.70 | 47.50 | +0.87 | +1.91% | 8 | 175 | 20.22% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514P00380000 | 2021-05-10 3:51PM EDT | 2021-05-14 | 0.40 | 0.35 | 0.45 | -0.42 | -51.22% | 30 | 106 | 22.22% |
| LMT210521P00380000 | 2021-05-10 3:31PM EDT | 2021-05-21 | 1.30 | 1.25 | 1.55 | -0.68 | -34.34% | 33 | 202 | 21.28% |
| LMT210528P00380000 | 2021-05-10 11:35AM EDT | 2021-05-28 | 2.25 | 2.70 | 3.10 | -1.55 | -40.79% | 11 | 183 | 22.79% |
| LMT210604P00380000 | 2021-05-10 11:25AM EDT | 2021-06-04 | 2.88 | 2.85 | 5.60 | -1.44 | -33.33% | 8 | 53 | 26.58% |
| LMT210618P00380000 | 2021-05-10 3:06PM EDT | 2021-06-18 | 5.58 | 5.50 | 5.80 | -0.79 | -12.40% | 136 | 309 | 21.87% |
| LMT210625P00380000 | 2021-05-10 2:41PM EDT | 2021-06-25 | 6.10 | 5.90 | 6.70 | -1.51 | -19.84% | 2 | 0 | 21.98% |
| LMT210917P00380000 | 2021-05-10 2:49PM EDT | 2021-09-17 | 14.77 | 14.70 | 15.20 | -1.53 | -9.39% | 14 | 438 | 22.89% |
| LMT211217P00380000 | 2021-05-03 12:27PM EDT | 2021-12-17 | 26.04 | 21.60 | 22.90 | 0.00 | - | 120 | 85 | 24.16% |
| LMT220121P00380000 | 2021-05-10 2:21PM EDT | 2022-01-21 | 23.30 | 23.50 | 26.00 | -2.50 | -9.69% | 11 | 96 | 24.90% |
| LMT220617P00380000 | 2021-05-07 3:46PM EDT | 2022-06-17 | 37.48 | 35.30 | 37.00 | 0.00 | - | 64 | 64 | 26.76% |
| LMT230120P00380000 | 2021-05-07 11:57AM EDT | 2023-01-20 | 52.70 | 45.90 | 48.70 | 0.00 | - | 5 | 30 | 27.52% |
© 2021 Verizon Media. All rights reserved.
