UK markets open in 7 hours 58 minutes
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
392.75 -0.39 (-0.10%)
After hours: 6:38PM EDT
Strike:410.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514C00410000 | 2021-05-10 3:14PM EDT | 2021-05-14 | 0.25 | 0.10 | 0.55 | +0.15 | +150.00% | 20 | 13 | 27.10% |
| LMT210521C00410000 | 2021-05-10 2:54PM EDT | 2021-05-21 | 0.85 | 0.80 | 0.95 | +0.28 | +49.12% | 162 | 292 | 20.40% |
| LMT210528C00410000 | 2021-05-10 1:37PM EDT | 2021-05-28 | 1.84 | 0.45 | 1.55 | +0.94 | +104.44% | 27 | 12 | 19.05% |
| LMT210604C00410000 | 2021-05-10 3:23PM EDT | 2021-06-04 | 1.75 | 1.45 | 2.35 | +0.35 | +25.00% | 130 | 96 | 19.07% |
| LMT210611C00410000 | 2021-05-10 10:41AM EDT | 2021-06-11 | 2.37 | 1.50 | 2.50 | +0.92 | +63.45% | 3 | 11 | 17.36% |
| LMT210618C00410000 | 2021-05-10 3:40PM EDT | 2021-06-18 | 2.90 | 2.75 | 3.10 | +0.53 | +22.36% | 151 | 430 | 17.29% |
| LMT210625C00410000 | 2021-05-10 2:52PM EDT | 2021-06-25 | 3.60 | 2.50 | 4.10 | +0.74 | +25.87% | 12 | 3 | 18.15% |
| LMT210917C00410000 | 2021-05-10 1:37PM EDT | 2021-09-17 | 10.50 | 10.20 | 10.70 | +1.10 | +11.70% | 26 | 201 | 18.64% |
| LMT211217C00410000 | 2021-04-30 9:35AM EDT | 2021-12-17 | 11.90 | 14.30 | 16.10 | 0.00 | - | 4 | 7 | 18.88% |
| LMT220121C00410000 | 2021-05-07 1:40PM EDT | 2022-01-21 | 17.05 | 16.40 | 18.00 | 0.00 | - | 6 | 284 | 19.02% |
| LMT220617C00410000 | 2021-05-07 11:37AM EDT | 2022-06-17 | 26.50 | 25.60 | 27.50 | +2.15 | +8.83% | 2 | 67 | 20.97% |
| LMT230120C00410000 | 2021-05-07 12:25PM EDT | 2023-01-20 | 35.50 | 30.30 | 38.00 | +3.50 | +10.94% | 15 | 122 | 22.05% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210521P00410000 | 2021-04-15 12:52PM EDT | 2021-05-21 | 21.50 | 17.00 | 19.00 | 0.00 | - | 1 | 5 | 27.05% |
| LMT210618P00410000 | 2021-04-12 2:51PM EDT | 2021-06-18 | 28.73 | 21.00 | 23.70 | 0.00 | - | 2 | 19 | 25.75% |
| LMT210917P00410000 | 2021-03-25 3:52PM EDT | 2021-09-17 | 57.40 | 42.70 | 44.10 | 0.00 | - | 1 | 51 | 36.58% |
| LMT220121P00410000 | 2021-05-07 2:48PM EDT | 2022-01-21 | 41.50 | 38.30 | 40.60 | 0.00 | - | 6 | 37 | 23.45% |
| LMT230120P00410000 | 2021-04-06 10:40AM EDT | 2023-01-20 | 72.93 | 65.80 | 68.00 | 0.00 | - | - | 3 | 28.51% |
© 2021 Verizon Media. All rights reserved.
