LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409C00230000 | 2020-03-30 12:04AM EDT | 230.00 | 108.80 | 115.50 | 125.50 | 0.00 | - | - | 1 | 50.00% |
| LMT200409C00270000 | 2020-03-23 11:38AM EDT | 270.00 | 23.16 | 75.80 | 85.50 | 0.00 | - | 4 | 2 | 99.02% |
| LMT200409C00275000 | 2020-03-24 3:45PM EDT | 275.00 | 47.00 | 70.50 | 80.50 | 0.00 | - | 2 | 1 | 50.00% |
| LMT200409C00280000 | 2020-03-23 10:03AM EDT | 280.00 | 21.56 | 65.50 | 75.50 | 0.00 | - | 2 | 0 | 50.00% |
| LMT200409C00285000 | 2020-03-26 10:15AM EDT | 285.00 | 58.00 | 60.50 | 70.50 | 0.00 | - | 4 | 1 | 171.85% |
| LMT200409C00290000 | 2020-03-27 3:30PM EDT | 290.00 | 77.94 | 55.50 | 65.50 | 0.00 | - | 3 | 9 | 161.67% |
| LMT200409C00295000 | 2020-03-23 2:57PM EDT | 295.00 | 40.90 | 51.00 | 60.50 | 0.00 | - | 1 | 5 | 74.32% |
| LMT200409C00300000 | 2020-04-02 3:50PM EDT | 300.00 | 53.90 | 46.00 | 56.00 | 0.00 | - | 4 | 11 | 76.95% |
| LMT200409C00305000 | 2020-03-31 2:05PM EDT | 305.00 | 39.61 | 41.50 | 51.00 | 0.00 | - | 2 | 6 | 76.29% |
| LMT200409C00310000 | 2020-04-01 11:10AM EDT | 310.00 | 27.30 | 36.50 | 46.00 | 0.00 | - | 5 | 10 | 69.12% |
| LMT200409C00315000 | 2020-03-31 3:22PM EDT | 315.00 | 28.40 | 35.00 | 42.50 | 0.00 | - | 6 | 31 | 94.34% |
| LMT200409C00320000 | 2020-04-02 9:30AM EDT | 320.00 | 21.95 | 28.90 | 36.20 | 0.00 | - | 2 | 2 | 72.44% |
| LMT200409C00325000 | 2020-04-02 1:27PM EDT | 325.00 | 25.08 | 25.40 | 32.00 | 0.00 | - | 2 | 4 | 75.05% |
| LMT200409C00330000 | 2020-04-03 10:07AM EDT | 330.00 | 26.14 | 21.80 | 28.80 | +4.14 | +18.82% | 1 | 7 | 78.47% |
| LMT200409C00332500 | 2020-03-31 10:57AM EDT | 332.50 | 18.50 | 17.90 | 27.00 | 0.00 | - | 1 | 1 | 70.46% |
| LMT200409C00335000 | 2020-04-03 3:28PM EDT | 335.00 | 19.97 | 16.90 | 25.00 | -2.27 | -10.21% | 5 | 23 | 72.44% |
| LMT200409C00337500 | 2020-04-02 10:47AM EDT | 337.50 | 14.10 | 15.10 | 20.00 | 0.00 | - | 1 | 2 | 60.38% |
| LMT200409C00340000 | 2020-04-02 11:36AM EDT | 340.00 | 12.47 | 12.90 | 21.50 | 0.00 | - | 4 | 143 | 69.34% |
| LMT200409C00342500 | 2020-04-03 3:21PM EDT | 342.50 | 14.35 | 11.00 | 19.50 | +0.78 | +5.75% | 10 | 14 | 66.65% |
| LMT200409C00345000 | 2020-04-03 3:28PM EDT | 345.00 | 13.22 | 10.80 | 15.80 | +0.07 | +0.53% | 10 | 10 | 63.55% |
| LMT200409C00347500 | 2020-04-03 3:44PM EDT | 347.50 | 11.00 | 7.50 | 16.50 | -1.82 | -14.20% | 7 | 5 | 64.03% |
| LMT200409C00350000 | 2020-04-03 3:32PM EDT | 350.00 | 9.76 | 8.50 | 15.50 | -4.54 | -31.75% | 25 | 43 | 71.85% |
| LMT200409C00352500 | 2020-04-03 2:21PM EDT | 352.50 | 8.27 | 5.30 | 14.00 | +1.37 | +19.86% | 2 | 13 | 64.72% |
| LMT200409C00355000 | 2020-04-03 3:35PM EDT | 355.00 | 7.18 | 6.50 | 13.00 | -0.65 | -8.30% | 44 | 19 | 72.06% |
| LMT200409C00357500 | 2020-04-03 2:38PM EDT | 357.50 | 6.40 | 1.50 | 11.00 | +2.40 | +60.00% | 3 | 3 | 56.49% |
| LMT200409C00360000 | 2020-04-03 3:56PM EDT | 360.00 | 6.00 | 2.50 | 7.00 | +0.60 | +11.11% | 14 | 74 | 52.37% |
| LMT200409C00362500 | 2020-04-03 3:46PM EDT | 362.50 | 4.00 | 1.10 | 8.50 | +0.50 | +14.29% | 2 | 7 | 57.90% |
| LMT200409C00365000 | 2020-04-03 3:47PM EDT | 365.00 | 3.20 | 0.00 | 4.50 | +0.20 | +6.67% | 5 | 6 | 60.74% |
| LMT200409C00367500 | 2020-04-02 3:34PM EDT | 367.50 | 3.40 | 1.25 | 5.90 | 0.00 | - | 2 | 16 | 58.62% |
| LMT200409C00370000 | 2020-04-02 3:03PM EDT | 370.00 | 2.20 | 0.00 | 4.20 | 0.00 | - | 16 | 18 | 50.73% |
| LMT200409C00375000 | 2020-04-03 3:35PM EDT | 375.00 | 1.28 | 0.00 | 5.20 | -0.15 | -10.49% | 4 | 19 | 62.96% |
| LMT200409C00377500 | 2020-04-03 10:24AM EDT | 377.50 | 1.50 | 0.05 | 3.90 | +0.85 | +130.77% | 1 | 59 | 60.69% |
| LMT200409C00380000 | 2020-04-03 10:14AM EDT | 380.00 | 1.00 | 0.05 | 1.15 | -0.65 | -39.39% | 5 | 70 | 54.69% |
| LMT200409C00385000 | 2020-04-03 1:54PM EDT | 385.00 | 0.60 | 0.05 | 0.85 | +0.10 | +20.00% | 8 | 13 | 56.45% |
| LMT200409C00387500 | 2020-03-27 9:48AM EDT | 387.50 | 2.70 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 74.61% |
| LMT200409C00390000 | 2020-04-02 10:48AM EDT | 390.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 1 | 149 | 55.42% |
| LMT200409C00392500 | 2020-03-18 2:12PM EDT | 392.50 | 1.90 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 81.03% |
| LMT200409C00395000 | 2020-03-09 12:08AM EDT | 395.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 85.96% |
| LMT200409C00397500 | 2020-04-03 9:57AM EDT | 397.50 | 0.45 | 0.05 | 3.30 | -1.55 | -77.50% | 1 | 2 | 83.13% |
| LMT200409C00400000 | 2020-04-01 12:36PM EDT | 400.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 24 | 65.63% |
| LMT200409C00402500 | 2020-03-27 4:50AM EDT | 402.50 | 6.30 | 0.00 | 0.80 | 0.00 | - | - | 1 | 65.33% |
| LMT200409C00405000 | 2020-03-27 10:29AM EDT | 405.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 98.14% |
| LMT200409C00410000 | 2020-03-03 3:27PM EDT | 410.00 | 4.50 | 0.00 | 0.55 | 0.00 | - | - | 1 | 67.87% |
| LMT200409C00412500 | 2020-03-30 1:46PM EDT | 412.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 106.84% |
| LMT200409C00415000 | 2020-03-30 9:41AM EDT | 415.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 109.64% |
| LMT200409C00420000 | 2020-03-04 3:58PM EDT | 420.00 | 0.20 | 0.05 | 4.30 | 0.00 | - | 7 | 7 | 115.53% |
| LMT200409C00422500 | 2020-03-12 3:53PM EDT | 422.50 | 1.30 | 0.05 | 8.60 | 0.00 | - | - | 1 | 143.58% |
| LMT200409C00425000 | 2020-03-04 4:25PM EDT | 425.00 | 3.50 | 0.05 | 8.60 | 0.00 | - | - | 2 | 146.56% |
| LMT200409C00445000 | 2020-03-09 6:09PM EDT | 445.00 | 0.15 | 0.00 | 8.60 | 0.00 | - | - | - | 168.92% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409P00180000 | 2020-03-20 5:46PM EDT | 180.00 | 1.30 | - | 1.50 | 0.00 | - | - | 1 | 324.32% |
| LMT200409P00205000 | 2020-03-20 5:46PM EDT | 205.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 288.82% |
| LMT200409P00220000 | 2020-03-24 3:01PM EDT | 220.00 | 0.80 | 0.00 | 9.40 | 0.00 | - | 2 | 2 | 310.08% |
| LMT200409P00230000 | 2020-03-25 12:04PM EDT | 230.00 | 1.00 | 0.00 | 5.40 | 0.00 | - | 1 | 8 | 248.54% |
| LMT200409P00235000 | 2020-03-16 12:13AM EDT | 235.00 | 2.45 | 0.00 | 0.55 | 0.00 | - | - | 1 | 157.03% |
| LMT200409P00240000 | 2020-03-12 3:02PM EDT | 240.00 | 5.02 | 0.00 | 8.60 | 0.00 | - | 42 | 22 | 257.06% |
| LMT200409P00250000 | 2020-03-24 2:53PM EDT | 250.00 | 4.50 | 0.00 | 9.40 | 0.00 | - | 4 | 4 | 241.41% |
| LMT200409P00255000 | 2020-03-24 2:53PM EDT | 255.00 | 5.70 | 0.00 | 9.40 | 0.00 | - | 4 | 6 | 230.59% |
| LMT200409P00260000 | 2020-04-02 9:55AM EDT | 260.00 | 0.23 | 0.00 | 9.40 | 0.00 | - | 2 | 8 | 219.92% |
| LMT200409P00265000 | 2020-04-02 9:55AM EDT | 265.00 | 0.28 | 0.00 | 9.40 | 0.00 | - | 2 | 14 | 209.40% |
| LMT200409P00270000 | 2020-04-02 3:57PM EDT | 270.00 | 2.28 | 0.00 | 9.40 | 0.00 | - | 1 | 12 | 198.97% |
| LMT200409P00275000 | 2020-04-02 3:43PM EDT | 275.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 101.27% |
| LMT200409P00280000 | 2020-04-02 3:57PM EDT | 280.00 | 2.38 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 143.38% |
| LMT200409P00285000 | 2020-04-02 11:48AM EDT | 285.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 76.37% |
| LMT200409P00290000 | 2020-04-03 3:28PM EDT | 290.00 | 0.26 | 0.00 | 0.35 | -0.59 | -69.41% | 1 | 13 | 76.37% |
| LMT200409P00295000 | 2020-04-02 3:00PM EDT | 295.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 3 | 16 | 118.70% |
| LMT200409P00300000 | 2020-04-02 3:13PM EDT | 300.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 19 | 22 | 85.79% |
| LMT200409P00305000 | 2020-04-01 12:01PM EDT | 305.00 | 4.00 | 0.50 | 3.10 | 0.00 | - | 3 | 22 | 94.51% |
| LMT200409P00310000 | 2020-04-03 3:18PM EDT | 310.00 | 0.72 | 0.80 | 1.20 | -0.78 | -52.00% | 4 | 29 | 73.88% |
| LMT200409P00315000 | 2020-04-03 1:30PM EDT | 315.00 | 1.30 | 1.20 | 4.80 | -0.85 | -39.53% | 2 | 22 | 91.72% |
| LMT200409P00320000 | 2020-04-02 10:31AM EDT | 320.00 | 5.20 | 0.40 | 5.00 | 0.00 | - | 1 | 14 | 79.47% |
| LMT200409P00325000 | 2020-04-01 1:47PM EDT | 325.00 | 10.72 | 0.30 | 3.30 | 0.00 | - | 7 | 7 | 61.06% |
| LMT200409P00327500 | 2020-04-01 9:49AM EDT | 327.50 | 13.50 | 1.60 | 6.60 | 0.00 | - | 1 | 15 | 78.00% |
| LMT200409P00330000 | 2020-04-03 3:42PM EDT | 330.00 | 3.30 | 0.05 | 4.00 | -1.20 | -26.67% | 5 | 14 | 54.70% |
| LMT200409P00332500 | 2020-04-03 3:51PM EDT | 332.50 | 4.09 | 0.50 | 9.80 | -26.41 | -86.59% | 11 | 1 | 75.77% |
| LMT200409P00335000 | 2020-04-03 3:22PM EDT | 335.00 | 4.40 | 1.10 | 10.00 | -4.20 | -48.84% | 4 | 12 | 73.17% |
| LMT200409P00337500 | 2020-04-02 10:16AM EDT | 337.50 | 10.00 | 2.60 | 7.60 | 0.00 | - | 4 | 13 | 64.29% |
| LMT200409P00340000 | 2020-04-03 3:50PM EDT | 340.00 | 6.00 | 4.20 | 9.20 | -2.00 | -25.00% | 5 | 12 | 69.34% |
| LMT200409P00345000 | 2020-04-03 3:32PM EDT | 345.00 | 7.32 | 3.80 | 8.00 | -3.08 | -29.62% | 3 | 24 | 51.51% |
| LMT200409P00350000 | 2020-04-03 3:53PM EDT | 350.00 | 9.90 | 7.60 | 12.60 | -9.25 | -48.30% | 19 | 4 | 63.29% |
| LMT200409P00355000 | 2020-03-09 6:09PM EDT | 355.00 | 17.26 | 7.00 | 16.10 | 0.00 | - | - | - | 55.41% |
| LMT200409P00360000 | 2020-04-03 3:28PM EDT | 360.00 | 14.05 | 11.20 | 18.40 | -37.22 | -72.60% | 13 | 4 | 56.01% |
| LMT200409P00365000 | 2020-04-03 11:52AM EDT | 365.00 | 15.63 | 14.10 | 20.30 | -8.87 | -36.20% | 3 | 4 | 69.73% |
| LMT200409P00370000 | 2020-04-02 1:07PM EDT | 370.00 | 24.00 | 17.50 | 25.80 | 0.00 | - | 3 | 3 | 51.17% |
| LMT200409P00372500 | 2020-03-17 3:44PM EDT | 372.50 | 57.90 | 19.50 | 24.80 | 0.00 | - | - | 2 | 60.82% |
| LMT200409P00375000 | 2020-03-12 2:41PM EDT | 375.00 | 58.20 | 21.80 | 30.50 | 0.00 | - | 1 | 4 | 53.78% |
| LMT200409P00377500 | 2020-03-03 11:06PM EDT | 377.50 | 7.70 | 20.50 | 28.80 | 0.00 | - | - | 10 | 58.89% |
| LMT200409P00380000 | 2020-03-16 12:13AM EDT | 380.00 | 74.45 | 25.50 | 35.50 | 0.00 | - | - | 1 | 52.66% |
| LMT200409P00382500 | 2020-04-02 9:34AM EDT | 382.50 | 40.10 | 28.00 | 38.00 | 0.00 | - | 1 | 7 | 55.76% |
| LMT200409P00385000 | 2020-03-04 3:46PM EDT | 385.00 | 61.30 | 30.40 | 39.00 | 0.00 | - | 6 | 1 | 94.73% |
| LMT200409P00387500 | 2020-03-12 2:41PM EDT | 387.50 | 72.40 | 32.50 | 42.50 | 0.00 | - | - | 7 | 52.81% |
| LMT200409P00390000 | 2020-03-04 3:46PM EDT | 390.00 | 37.09 | 34.80 | 43.30 | 0.00 | - | 1 | 1 | 96.03% |
| LMT200409P00395000 | 2020-03-30 3:59PM EDT | 395.00 | 47.57 | 40.00 | 50.00 | 0.00 | - | 9 | 12 | 60.60% |
| LMT200409P00397500 | 2020-04-01 10:09AM EDT | 397.50 | 69.10 | 42.50 | 52.50 | 0.00 | - | 2 | 8 | 63.14% |
| LMT200409P00400000 | 2020-04-01 9:30AM EDT | 400.00 | 74.60 | 45.00 | 55.00 | 0.00 | - | 1 | 2 | 65.63% |
| LMT200409P00405000 | 2020-03-19 3:28PM EDT | 405.00 | 87.05 | 50.50 | 60.00 | 0.00 | - | 1 | 0 | 76.37% |
| LMT200409P00407500 | 2020-03-27 4:05AM EDT | 407.50 | 91.96 | 51.70 | 60.50 | 0.00 | - | - | 1 | 116.55% |
| LMT200409P00412500 | 2020-03-27 4:05AM EDT | 412.50 | 96.92 | 56.50 | 65.50 | 0.00 | - | - | 0 | 122.75% |
| LMT200409P00415000 | 2020-03-16 11:25AM EDT | 415.00 | 106.70 | 59.00 | 68.00 | 0.00 | - | 2 | 2 | 125.81% |
| LMT200409P00430000 | 2020-04-01 2:59PM EDT | 430.00 | 93.70 | 75.50 | 85.00 | 0.00 | - | - | 0 | 100.24% |
© 2020 Verizon Media. All rights reserved.