UK markets open in 7 hours 57 minutes
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.86-0.06(-0.09%)
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:420.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210514C00420000 | 2021-04-21 12:27PM EDT | 2021-05-14 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 12 | 9 | 27.64% |
| LMT210521C00420000 | 2021-05-10 12:03PM EDT | 2021-05-21 | 0.35 | 0.20 | 0.45 | +0.05 | +16.67% | 36 | 125 | 23.49% |
| LMT210528C00420000 | 2021-05-10 1:15PM EDT | 2021-05-28 | 0.65 | 0.45 | 0.75 | +0.30 | +85.71% | 3 | 45 | 21.02% |
| LMT210604C00420000 | 2021-05-10 3:33PM EDT | 2021-06-04 | 0.90 | 0.00 | 0.95 | +0.05 | +5.88% | 11 | 132 | 19.10% |
| LMT210611C00420000 | 2021-05-03 3:54PM EDT | 2021-06-11 | 0.57 | 0.35 | 1.35 | 0.00 | - | - | 130 | 18.71% |
| LMT210618C00420000 | 2021-05-10 3:40PM EDT | 2021-06-18 | 1.70 | 1.35 | 1.65 | +0.59 | +53.15% | 63 | 540 | 18.06% |
| LMT210917C00420000 | 2021-05-10 2:48PM EDT | 2021-09-17 | 7.68 | 7.30 | 7.70 | +1.48 | +23.87% | 53 | 320 | 18.57% |
| LMT211217C00420000 | 2021-04-26 3:02PM EDT | 2021-12-17 | 7.20 | 12.00 | 12.70 | 0.00 | - | 2 | 11 | 18.80% |
| LMT220121C00420000 | 2021-05-10 1:38PM EDT | 2022-01-21 | 14.30 | 13.80 | 14.50 | +0.52 | +3.77% | 9 | 160 | 18.92% |
| LMT220617C00420000 | 2021-05-07 12:29PM EDT | 2022-06-17 | 21.30 | 19.10 | 25.70 | 0.00 | - | 3 | 10 | 22.09% |
| LMT230120C00420000 | 2021-05-06 11:23AM EDT | 2023-01-20 | 29.70 | 27.10 | 33.10 | 0.00 | - | 1 | 109 | 21.46% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210618P00420000 | 2021-05-10 1:57PM EDT | 2021-06-18 | 27.80 | 29.80 | 31.30 | -29.20 | -51.23% | 5 | 1 | 26.00% |
| LMT210917P00420000 | 2021-03-26 10:35AM EDT | 2021-09-17 | 65.40 | 49.10 | 51.80 | 0.00 | - | 1 | 7 | 38.00% |
| LMT220121P00420000 | 2021-05-05 3:19PM EDT | 2022-01-21 | 52.00 | 46.60 | 47.30 | 0.00 | - | 1 | 13 | 23.65% |
| LMT230120P00420000 | 2021-05-10 10:08AM EDT | 2023-01-20 | 67.14 | 68.80 | 73.40 | -6.25 | -8.52% | 1 | 5 | 28.08% |
© 2021 Verizon Media. All rights reserved.
