LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003000002020-07-08 10:26AM EDT300.0055.0036.3044.40+55.00--1097.56%
LMT200710C003150002020-07-07 3:37PM EDT315.0039.8021.1029.60+39.80--565.38%
LMT200710C003250002020-07-06 11:31AM EDT325.0036.2010.3019.80+36.20--30108.98%
LMT200710C003300002020-07-09 2:59PM EDT330.0012.105.5013.80+12.10-64.29%2179.20%
LMT200710C003350002020-07-06 9:44AM EDT335.0028.930.008.00+28.93--151.61%
LMT200710C003400002020-07-09 3:58PM EDT340.002.532.205.10+2.53-95.04%5151.00%
LMT200710C003450002020-07-09 3:59PM EDT345.000.900.751.10+0.90-1421529.30%
LMT200710C003500002020-07-09 3:58PM EDT350.000.250.100.40+0.25-92.42%3486231.30%
LMT200710C003550002020-07-09 1:18PM EDT355.000.350.000.55+0.35-73.08%679845.51%
LMT200710C003600002020-07-09 3:56PM EDT360.000.100.000.15+0.10-85.71%8012042.58%
LMT200710C003650002020-07-09 12:52PM EDT365.000.080.050.15+0.08-84.00%11723750.78%
LMT200710C003700002020-07-09 2:54PM EDT370.000.040.000.10+0.04-80.00%1122650.00%
LMT200710C003750002020-07-09 11:55AM EDT375.000.070.000.05+0.07-53.33%1215152.34%
LMT200710C003800002020-07-09 10:49AM EDT380.000.100.000.05+0.10-23.08%411058.59%
LMT200710C003850002020-07-09 9:49AM EDT385.000.030.000.05+0.03-66.67%123664.45%
LMT200710C003900002020-07-09 11:21AM EDT390.000.050.000.05+0.05-61.54%38770.31%
LMT200710C003950002020-07-08 3:36PM EDT395.000.050.000.15+0.05-14686.33%
LMT200710C004000002020-07-09 12:03PM EDT400.000.020.000.10+0.02-86.67%113288.28%
LMT200710C004050002020-06-29 10:53AM EDT405.000.250.004.30+0.25-664179.30%
LMT200710C004100002020-07-09 12:03PM EDT410.000.010.000.10+0.01-80.00%24999.80%
LMT200710C004150002020-07-08 1:25PM EDT415.000.050.000.55+0.05-287131.74%
LMT200710C004200002020-07-06 12:28PM EDT420.000.050.000.05+0.05-1580103.13%
LMT200710C004250002020-07-06 10:20AM EDT425.000.030.000.05+0.03-28108.59%
LMT200710C004300002020-07-09 4:54PM EDT430.004.960.000.00+4.96-1950.00%
LMT200710C004350002020-06-17 9:57AM EDT435.000.950.004.30+0.95-25229.93%
LMT200710C004400002020-07-08 11:11AM EDT440.000.030.000.80+0.03--220172.75%
LMT200710C004450002020-07-09 4:54PM EDT445.002.000.000.00+2.00-1150.00%
LMT200710C004500002020-07-09 4:54PM EDT450.001.800.000.00+1.80-3350.00%
LMT200710C004550002020-07-09 4:54PM EDT455.001.190.000.00+1.19-228050.00%
LMT200710C004600002020-06-25 10:36AM EDT460.000.270.000.05+0.27-940142.19%
LMT200710C004800002020-07-02 3:20PM EDT480.000.050.000.05+0.05-12160.16%
LMT200710C004850002020-07-07 10:23AM EDT485.000.010.004.30+0.01-13301.90%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P002200002020-06-23 9:52AM EDT220.000.050.000.05+0.05--1204.69%
LMT200710P002250002020-06-23 9:56AM EDT225.000.050.000.05+0.05--22195.31%
LMT200710P002300002020-06-25 9:30AM EDT230.000.100.000.05+0.10--4185.94%
LMT200710P002350002020-06-24 12:52PM EDT235.000.050.000.05+0.05--41176.56%
LMT200710P002500002020-06-25 2:36PM EDT250.000.150.000.40+0.15--4188.87%
LMT200710P002600002020-06-24 10:49AM EDT260.000.200.000.05+0.20--2131.25%
LMT200710P002850002020-07-06 10:22AM EDT285.000.020.002.55+0.02--17165.33%
LMT200710P002900002020-07-06 10:22AM EDT290.000.100.006.10+0.10-65194.04%
LMT200710P002950002020-06-15 3:41PM EDT295.008.800.004.20+8.80--10159.77%
LMT200710P003000002020-07-09 3:43PM EDT300.000.050.000.25+0.05-91.67%21180.66%
LMT200710P003050002020-07-08 1:37PM EDT305.000.050.000.30+0.05-222273.44%
LMT200710P003100002020-07-09 1:29PM EDT310.000.150.000.35+0.15-59.46%1265.63%
LMT200710P003150002020-07-09 1:19PM EDT315.000.150.004.30+0.15-53.12%23104.25%
LMT200710P003200002020-07-09 2:48PM EDT320.000.200.004.10+0.20-84.00%113888.09%
LMT200710P003250002020-07-09 3:30PM EDT325.000.130.100.25+0.13-86.32%409139.16%
LMT200710P003300002020-07-09 3:48PM EDT330.000.400.150.80+0.40-36.51%86639.67%
LMT200710P003350002020-07-09 3:47PM EDT335.001.000.851.55+1.00+185.71%2601734.94%
LMT200710P003400002020-07-09 3:43PM EDT340.002.650.054.00+2.65+278.57%6524239.65%
LMT200710P003450002020-07-09 2:10PM EDT345.006.602.556.50+6.60+388.89%7415933.64%
LMT200710P003500002020-07-09 3:53PM EDT350.008.227.5011.60+8.22+178.64%8918349.85%
LMT200710P003550002020-07-09 2:31PM EDT355.0014.5212.6017.00+14.52+163.04%1710569.02%
LMT200710P003600002020-07-09 12:47PM EDT360.0017.9317.9021.40+17.93+71.58%110272.27%
LMT200710P003650002020-07-09 3:59PM EDT365.0024.7423.3026.00+24.74+54.92%314275.68%
LMT200710P003700002020-07-08 9:45AM EDT370.0015.1125.5033.60+15.11-111130.10%
LMT200710P003750002020-07-06 12:00PM EDT375.0014.1830.6039.10+14.18-12149.44%
LMT200710P003800002020-07-09 12:19PM EDT380.0037.1437.5040.40+37.14+18.70%115285.55%
LMT200710P003850002020-07-09 9:40AM EDT385.0036.6540.5048.60+36.65+15.98%1016165.19%
LMT200710P003900002020-07-09 9:40AM EDT390.0042.9545.5053.70+42.95+6.21%717177.66%
LMT200710P003950002020-07-08 9:31AM EDT395.0039.0050.5059.00+39.00-20193.12%
LMT200710P004050002020-07-02 10:51AM EDT405.0042.5060.6068.70+42.50-10208.45%
LMT200710P004200002020-07-02 10:47AM EDT420.0056.1575.2083.70+56.15-20236.82%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more