Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.67-0.93 (-0.25%)
At close: 4:04PM EDT
Strike:395.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210806C00395000 | 2021-07-30 10:25AM EDT | 2021-08-06 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 44 | 22.02% |
| LMT210813C00395000 | 2021-07-30 11:54AM EDT | 2021-08-13 | 0.25 | 0.10 | 1.10 | -0.30 | -54.55% | 5 | 17 | 25.97% |
| LMT210820C00395000 | 2021-07-30 2:37PM EDT | 2021-08-20 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 23 | 404 | 16.87% |
| LMT210827C00395000 | 2021-07-27 1:20PM EDT | 2021-08-27 | 1.05 | 0.20 | 1.30 | 0.00 | - | 2 | 16 | 19.30% |
| LMT210903C00395000 | 2021-07-28 12:17PM EDT | 2021-09-03 | 1.30 | 0.70 | 1.15 | 0.00 | - | 8 | 9 | 16.64% |
| LMT210917C00395000 | 2021-07-30 3:00PM EDT | 2021-09-17 | 1.48 | 1.45 | 1.65 | -0.29 | -16.38% | 22 | 1,294 | 15.72% |
| LMT211217C00395000 | 2021-07-29 1:13PM EDT | 2021-12-17 | 7.50 | 6.90 | 7.30 | 0.00 | - | 3 | 101 | 17.31% |
| LMT220121C00395000 | 2021-07-27 1:18PM EDT | 2022-01-21 | 10.66 | 8.80 | 9.20 | 0.00 | - | 8 | 212 | 17.56% |
| LMT220318C00395000 | 2021-07-29 11:37AM EDT | 2022-03-18 | 11.80 | 11.30 | 12.40 | 0.00 | - | 4 | 26 | 18.21% |
| LMT220617C00395000 | 2021-07-27 10:31AM EDT | 2022-06-17 | 16.40 | 15.10 | 16.00 | 0.00 | - | 47 | 54 | 18.13% |
| LMT230120C00395000 | 2021-07-26 11:52AM EDT | 2023-01-20 | 22.50 | 21.00 | 27.20 | 0.00 | - | 10 | 81 | 20.35% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210806P00395000 | 2021-07-30 11:11AM EDT | 2021-08-06 | 23.64 | 20.30 | 27.40 | +8.44 | +55.53% | 1 | 4 | 58.57% |
| LMT210813P00395000 | 2021-07-26 10:16AM EDT | 2021-08-13 | 28.11 | 21.00 | 26.70 | 0.00 | - | - | 1 | 38.25% |
| LMT210820P00395000 | 2021-07-22 3:40PM EDT | 2021-08-20 | 17.20 | 21.50 | 27.00 | 0.00 | - | 4 | 28 | 32.36% |
| LMT210917P00395000 | 2021-07-30 12:23PM EDT | 2021-09-17 | 27.40 | 25.90 | 27.60 | +1.20 | +4.58% | 1 | 131 | 22.62% |
| LMT211217P00395000 | 2021-07-22 10:50AM EDT | 2021-12-17 | 30.20 | 34.40 | 35.10 | 0.00 | - | 1 | 4 | 22.68% |
| LMT220121P00395000 | 2021-07-15 12:59PM EDT | 2022-01-21 | 33.60 | 36.30 | 37.10 | 0.00 | - | 6 | 50 | 22.35% |
| LMT220318P00395000 | 2021-07-23 10:57AM EDT | 2022-03-18 | 34.50 | 39.90 | 41.40 | 0.00 | - | 1 | 1 | 23.25% |
| LMT220617P00395000 | 2021-06-25 12:23PM EDT | 2022-06-17 | 43.31 | 40.00 | 42.90 | 0.00 | - | 1 | 1 | 20.80% |
| LMT230120P00395000 | 2021-06-01 2:22PM EDT | 2023-01-20 | 55.80 | 51.70 | 57.60 | 0.00 | - | 1 | 2 | 24.32% |
© 2021 Verizon Media. All rights reserved.
