UK markets closed
NIKKEI 225
26,800.98+13.44(+0.05%)HANG SENG
26,532.58-35.10(-0.13%)CRUDE OIL
45.34+0.79(+1.77%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
360.85-4.14 (-1.13%)
As of 2:31PM EST. Market open.
Strike:395.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT201204C00395000 | 2020-12-02 1:36PM EST | 2020-12-04 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 6 | 40 | 52.54% |
| LMT201211C00395000 | 2020-12-02 1:25PM EST | 2020-12-11 | 0.21 | 0.10 | 0.40 | -0.19 | -47.50% | 2 | 34 | 32.67% |
| LMT201218C00395000 | 2020-12-01 11:57AM EST | 2020-12-18 | 0.80 | 0.35 | 0.50 | 0.00 | - | 1 | 923 | 26.23% |
| LMT201224C00395000 | 2020-11-18 2:09PM EST | 2020-12-24 | 4.10 | 0.45 | 0.55 | 0.00 | - | 14 | 10 | 23.01% |
| LMT201231C00395000 | 2020-12-01 1:50PM EST | 2020-12-31 | 1.05 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 28.12% |
| LMT210115C00395000 | 2020-12-02 2:13PM EST | 2021-01-15 | 2.04 | 2.00 | 2.20 | -2.25 | -52.45% | 2 | 49 | 23.66% |
| LMT210319C00395000 | 2020-12-02 10:37AM EST | 2021-03-19 | 7.40 | 6.00 | 6.80 | -1.43 | -16.19% | 2 | 91 | 23.49% |
| LMT210618C00395000 | 2020-12-02 10:36AM EST | 2021-06-18 | 13.10 | 11.20 | 12.10 | -2.62 | -16.67% | 2 | 26 | 23.07% |
| LMT220121C00395000 | 2020-11-25 1:28PM EST | 2022-01-21 | 29.40 | 19.70 | 22.20 | 0.00 | - | 2 | 82 | 22.91% |
| LMT230120C00395000 | 2020-11-24 3:27PM EST | 2023-01-20 | 41.42 | 32.30 | 35.80 | 0.00 | - | 2 | 66 | 23.28% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT201204P00395000 | 2020-11-30 1:48PM EST | 2020-12-04 | 29.29 | 33.10 | 35.30 | 0.00 | - | 1 | 11 | 75.95% |
| LMT201211P00395000 | 2020-11-30 1:48PM EST | 2020-12-11 | 29.49 | 33.40 | 34.80 | 0.00 | - | 1 | 5 | 36.23% |
| LMT201218P00395000 | 2020-11-20 2:01PM EST | 2020-12-18 | 29.58 | 34.40 | 35.30 | 0.00 | - | 5 | 123 | 31.91% |
| LMT210319P00395000 | 2020-10-15 1:44PM EST | 2021-03-19 | 36.40 | 33.10 | 39.50 | 0.00 | - | 8 | 5 | 21.17% |
| LMT210618P00395000 | 2020-10-22 12:05PM EST | 2021-06-18 | 52.26 | 46.10 | 48.00 | 0.00 | - | 1 | 18 | 24.89% |
| LMT220121P00395000 | 2020-11-17 11:29AM EST | 2022-01-21 | 55.00 | 57.50 | 63.30 | 0.00 | - | 2 | 4 | 27.56% |
© 2020 Verizon Media. All rights reserved.
