LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT191122C00340000 | 2019-10-22 10:25AM EST | 340.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT191122C00345000 | 2019-10-13 11:14PM EST | 345.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT191122C00350000 | 2019-10-22 10:25AM EST | 350.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT191122C00360000 | 2019-11-05 10:53AM EST | 360.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT191122C00362500 | 2019-11-05 9:55AM EST | 362.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT191122C00365000 | 2019-11-11 9:51AM EST | 365.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT191122C00367500 | 2019-10-22 11:45AM EST | 367.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT191122C00370000 | 2019-11-13 12:12PM EST | 370.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT191122C00372500 | 2019-11-07 10:02AM EST | 372.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT191122C00375000 | 2019-11-18 11:49AM EST | 375.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT191122C00377500 | 2019-11-19 10:38AM EST | 377.50 | 17.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LMT191122C00380000 | 2019-11-20 9:37AM EST | 380.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT191122C00382500 | 2019-11-19 10:27AM EST | 382.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT191122C00385000 | 2019-11-20 10:48AM EST | 385.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT191122C00387500 | 2019-11-20 3:42PM EST | 387.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT191122C00390000 | 2019-11-20 3:39PM EST | 390.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| LMT191122C00392500 | 2019-11-20 3:36PM EST | 392.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LMT191122C00395000 | 2019-11-20 3:29PM EST | 395.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| LMT191122C00397500 | 2019-11-20 3:56PM EST | 397.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| LMT191122C00400000 | 2019-11-20 3:57PM EST | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| LMT191122C00402500 | 2019-11-20 2:13PM EST | 402.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| LMT191122C00405000 | 2019-11-19 3:38PM EST | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT191122C00407500 | 2019-10-30 12:26PM EST | 407.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT191122C00410000 | 2019-11-15 11:00AM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT191122C00415000 | 2019-10-22 12:20PM EST | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT191122C00420000 | 2019-10-22 8:59AM EST | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT191122C00425000 | 2019-10-25 9:12AM EST | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT191122P00285000 | 2019-11-13 3:22PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT191122P00295000 | 2019-10-15 11:08AM EST | 295.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 0 | 137.50% |
| LMT191122P00315000 | 2019-10-29 11:53AM EST | 315.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT191122P00320000 | 2019-10-31 10:04AM EST | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LMT191122P00325000 | 2019-11-06 10:05AM EST | 325.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT191122P00330000 | 2019-11-08 10:10AM EST | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT191122P00335000 | 2019-11-14 10:24AM EST | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT191122P00340000 | 2019-11-18 1:42PM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT191122P00345000 | 2019-11-18 1:42PM EST | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT191122P00350000 | 2019-11-18 2:55PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT191122P00352500 | 2019-11-12 9:58AM EST | 352.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT191122P00355000 | 2019-11-07 11:26AM EST | 355.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT191122P00357500 | 2019-11-15 12:23PM EST | 357.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT191122P00360000 | 2019-11-18 1:19PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT191122P00362500 | 2019-11-14 10:00AM EST | 362.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT191122P00365000 | 2019-11-18 1:19PM EST | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT191122P00367500 | 2019-11-15 1:36PM EST | 367.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT191122P00370000 | 2019-11-18 3:56PM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT191122P00372500 | 2019-11-18 2:55PM EST | 372.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT191122P00375000 | 2019-11-20 10:25AM EST | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT191122P00377500 | 2019-11-19 3:22PM EST | 377.50 | 0.10 | 0.05 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT191122P00380000 | 2019-11-19 3:11PM EST | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LMT191122P00382500 | 2019-11-20 2:25PM EST | 382.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT191122P00385000 | 2019-11-20 3:04PM EST | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LMT191122P00387500 | 2019-11-20 2:25PM EST | 387.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| LMT191122P00390000 | 2019-11-20 3:21PM EST | 390.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| LMT191122P00392500 | 2019-11-20 11:26AM EST | 392.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| LMT191122P00395000 | 2019-11-20 3:23PM EST | 395.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT191122P00397500 | 2019-11-19 11:45AM EST | 397.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT191122P00400000 | 2019-11-18 10:18AM EST | 400.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |