LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00300000 | 2020-07-08 10:26AM EDT | 300.00 | 55.00 | 36.30 | 44.40 | +55.00 | - | - | 10 | 97.56% |
| LMT200710C00315000 | 2020-07-07 3:37PM EDT | 315.00 | 39.80 | 21.10 | 29.60 | +39.80 | - | - | 5 | 65.38% |
| LMT200710C00325000 | 2020-07-06 11:31AM EDT | 325.00 | 36.20 | 10.30 | 19.80 | +36.20 | - | - | 30 | 108.98% |
| LMT200710C00330000 | 2020-07-09 2:59PM EDT | 330.00 | 12.10 | 5.50 | 13.80 | +12.10 | -64.29% | 2 | 1 | 79.20% |
| LMT200710C00335000 | 2020-07-06 9:44AM EDT | 335.00 | 28.93 | 0.00 | 8.00 | +28.93 | - | - | 1 | 51.61% |
| LMT200710C00340000 | 2020-07-09 3:58PM EDT | 340.00 | 2.53 | 2.20 | 5.10 | +2.53 | -95.04% | 5 | 1 | 51.00% |
| LMT200710C00345000 | 2020-07-09 3:59PM EDT | 345.00 | 0.90 | 0.75 | 1.10 | +0.90 | - | 142 | 15 | 29.30% |
| LMT200710C00350000 | 2020-07-09 3:58PM EDT | 350.00 | 0.25 | 0.10 | 0.40 | +0.25 | -92.42% | 348 | 62 | 31.30% |
| LMT200710C00355000 | 2020-07-09 1:18PM EDT | 355.00 | 0.35 | 0.00 | 0.55 | +0.35 | -73.08% | 67 | 98 | 45.51% |
| LMT200710C00360000 | 2020-07-09 3:56PM EDT | 360.00 | 0.10 | 0.00 | 0.15 | +0.10 | -85.71% | 80 | 120 | 42.58% |
| LMT200710C00365000 | 2020-07-09 12:52PM EDT | 365.00 | 0.08 | 0.05 | 0.15 | +0.08 | -84.00% | 117 | 237 | 50.78% |
| LMT200710C00370000 | 2020-07-09 2:54PM EDT | 370.00 | 0.04 | 0.00 | 0.10 | +0.04 | -80.00% | 11 | 226 | 50.00% |
| LMT200710C00375000 | 2020-07-09 11:55AM EDT | 375.00 | 0.07 | 0.00 | 0.05 | +0.07 | -53.33% | 12 | 151 | 52.34% |
| LMT200710C00380000 | 2020-07-09 10:49AM EDT | 380.00 | 0.10 | 0.00 | 0.05 | +0.10 | -23.08% | 4 | 110 | 58.59% |
| LMT200710C00385000 | 2020-07-09 9:49AM EDT | 385.00 | 0.03 | 0.00 | 0.05 | +0.03 | -66.67% | 1 | 236 | 64.45% |
| LMT200710C00390000 | 2020-07-09 11:21AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | +0.05 | -61.54% | 3 | 87 | 70.31% |
| LMT200710C00395000 | 2020-07-08 3:36PM EDT | 395.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 46 | 86.33% |
| LMT200710C00400000 | 2020-07-09 12:03PM EDT | 400.00 | 0.02 | 0.00 | 0.10 | +0.02 | -86.67% | 1 | 132 | 88.28% |
| LMT200710C00405000 | 2020-06-29 10:53AM EDT | 405.00 | 0.25 | 0.00 | 4.30 | +0.25 | - | 6 | 64 | 179.30% |
| LMT200710C00410000 | 2020-07-09 12:03PM EDT | 410.00 | 0.01 | 0.00 | 0.10 | +0.01 | -80.00% | 2 | 49 | 99.80% |
| LMT200710C00415000 | 2020-07-08 1:25PM EDT | 415.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | 2 | 87 | 131.74% |
| LMT200710C00420000 | 2020-07-06 12:28PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 15 | 80 | 103.13% |
| LMT200710C00425000 | 2020-07-06 10:20AM EDT | 425.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 2 | 8 | 108.59% |
| LMT200710C00430000 | 2020-07-09 4:54PM EDT | 430.00 | 4.96 | 0.00 | 0.00 | +4.96 | - | 1 | 9 | 50.00% |
| LMT200710C00435000 | 2020-06-17 9:57AM EDT | 435.00 | 0.95 | 0.00 | 4.30 | +0.95 | - | 2 | 5 | 229.93% |
| LMT200710C00440000 | 2020-07-08 11:11AM EDT | 440.00 | 0.03 | 0.00 | 0.80 | +0.03 | - | - | 220 | 172.75% |
| LMT200710C00445000 | 2020-07-09 4:54PM EDT | 445.00 | 2.00 | 0.00 | 0.00 | +2.00 | - | 1 | 1 | 50.00% |
| LMT200710C00450000 | 2020-07-09 4:54PM EDT | 450.00 | 1.80 | 0.00 | 0.00 | +1.80 | - | 3 | 3 | 50.00% |
| LMT200710C00455000 | 2020-07-09 4:54PM EDT | 455.00 | 1.19 | 0.00 | 0.00 | +1.19 | - | 22 | 80 | 50.00% |
| LMT200710C00460000 | 2020-06-25 10:36AM EDT | 460.00 | 0.27 | 0.00 | 0.05 | +0.27 | - | 9 | 40 | 142.19% |
| LMT200710C00480000 | 2020-07-02 3:20PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 2 | 160.16% |
| LMT200710C00485000 | 2020-07-07 10:23AM EDT | 485.00 | 0.01 | 0.00 | 4.30 | +0.01 | - | 1 | 3 | 301.90% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00220000 | 2020-06-23 9:52AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 204.69% |
| LMT200710P00225000 | 2020-06-23 9:56AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 22 | 195.31% |
| LMT200710P00230000 | 2020-06-25 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 4 | 185.94% |
| LMT200710P00235000 | 2020-06-24 12:52PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 41 | 176.56% |
| LMT200710P00250000 | 2020-06-25 2:36PM EDT | 250.00 | 0.15 | 0.00 | 0.40 | +0.15 | - | - | 4 | 188.87% |
| LMT200710P00260000 | 2020-06-24 10:49AM EDT | 260.00 | 0.20 | 0.00 | 0.05 | +0.20 | - | - | 2 | 131.25% |
| LMT200710P00285000 | 2020-07-06 10:22AM EDT | 285.00 | 0.02 | 0.00 | 2.55 | +0.02 | - | - | 17 | 165.33% |
| LMT200710P00290000 | 2020-07-06 10:22AM EDT | 290.00 | 0.10 | 0.00 | 6.10 | +0.10 | - | 6 | 5 | 194.04% |
| LMT200710P00295000 | 2020-06-15 3:41PM EDT | 295.00 | 8.80 | 0.00 | 4.20 | +8.80 | - | - | 10 | 159.77% |
| LMT200710P00300000 | 2020-07-09 3:43PM EDT | 300.00 | 0.05 | 0.00 | 0.25 | +0.05 | -91.67% | 2 | 11 | 80.66% |
| LMT200710P00305000 | 2020-07-08 1:37PM EDT | 305.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 22 | 22 | 73.44% |
| LMT200710P00310000 | 2020-07-09 1:29PM EDT | 310.00 | 0.15 | 0.00 | 0.35 | +0.15 | -59.46% | 1 | 2 | 65.63% |
| LMT200710P00315000 | 2020-07-09 1:19PM EDT | 315.00 | 0.15 | 0.00 | 4.30 | +0.15 | -53.12% | 2 | 3 | 104.25% |
| LMT200710P00320000 | 2020-07-09 2:48PM EDT | 320.00 | 0.20 | 0.00 | 4.10 | +0.20 | -84.00% | 1 | 138 | 88.09% |
| LMT200710P00325000 | 2020-07-09 3:30PM EDT | 325.00 | 0.13 | 0.10 | 0.25 | +0.13 | -86.32% | 40 | 91 | 39.16% |
| LMT200710P00330000 | 2020-07-09 3:48PM EDT | 330.00 | 0.40 | 0.15 | 0.80 | +0.40 | -36.51% | 8 | 66 | 39.67% |
| LMT200710P00335000 | 2020-07-09 3:47PM EDT | 335.00 | 1.00 | 0.85 | 1.55 | +1.00 | +185.71% | 260 | 17 | 34.94% |
| LMT200710P00340000 | 2020-07-09 3:43PM EDT | 340.00 | 2.65 | 0.05 | 4.00 | +2.65 | +278.57% | 65 | 242 | 39.65% |
| LMT200710P00345000 | 2020-07-09 2:10PM EDT | 345.00 | 6.60 | 2.55 | 6.50 | +6.60 | +388.89% | 74 | 159 | 33.64% |
| LMT200710P00350000 | 2020-07-09 3:53PM EDT | 350.00 | 8.22 | 7.50 | 11.60 | +8.22 | +178.64% | 89 | 183 | 49.85% |
| LMT200710P00355000 | 2020-07-09 2:31PM EDT | 355.00 | 14.52 | 12.60 | 17.00 | +14.52 | +163.04% | 17 | 105 | 69.02% |
| LMT200710P00360000 | 2020-07-09 12:47PM EDT | 360.00 | 17.93 | 17.90 | 21.40 | +17.93 | +71.58% | 1 | 102 | 72.27% |
| LMT200710P00365000 | 2020-07-09 3:59PM EDT | 365.00 | 24.74 | 23.30 | 26.00 | +24.74 | +54.92% | 3 | 142 | 75.68% |
| LMT200710P00370000 | 2020-07-08 9:45AM EDT | 370.00 | 15.11 | 25.50 | 33.60 | +15.11 | - | 1 | 11 | 130.10% |
| LMT200710P00375000 | 2020-07-06 12:00PM EDT | 375.00 | 14.18 | 30.60 | 39.10 | +14.18 | - | 1 | 2 | 149.44% |
| LMT200710P00380000 | 2020-07-09 12:19PM EDT | 380.00 | 37.14 | 37.50 | 40.40 | +37.14 | +18.70% | 1 | 152 | 85.55% |
| LMT200710P00385000 | 2020-07-09 9:40AM EDT | 385.00 | 36.65 | 40.50 | 48.60 | +36.65 | +15.98% | 10 | 16 | 165.19% |
| LMT200710P00390000 | 2020-07-09 9:40AM EDT | 390.00 | 42.95 | 45.50 | 53.70 | +42.95 | +6.21% | 7 | 17 | 177.66% |
| LMT200710P00395000 | 2020-07-08 9:31AM EDT | 395.00 | 39.00 | 50.50 | 59.00 | +39.00 | - | 2 | 0 | 193.12% |
| LMT200710P00405000 | 2020-07-02 10:51AM EDT | 405.00 | 42.50 | 60.60 | 68.70 | +42.50 | - | 1 | 0 | 208.45% |
| LMT200710P00420000 | 2020-07-02 10:47AM EDT | 420.00 | 56.15 | 75.20 | 83.70 | +56.15 | - | 2 | 0 | 236.82% |
© 2020 Verizon Media. All rights reserved.