LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200529C00325000 | 2020-04-27 11:50AM EDT | 325.00 | 59.00 | 41.10 | 49.50 | 0.00 | - | - | 1 | 79.88% |
| LMT200529C00335000 | 2020-05-20 1:51PM EDT | 335.00 | 33.00 | 33.30 | 40.50 | 0.00 | - | 10 | 11 | 83.30% |
| LMT200529C00340000 | 2020-05-20 3:51PM EDT | 340.00 | 24.00 | 27.10 | 35.00 | +24.00 | - | - | 2 | 66.19% |
| LMT200529C00350000 | 2020-05-18 11:11AM EDT | 350.00 | 24.93 | 19.40 | 26.00 | 0.00 | - | 2 | 1 | 63.17% |
| LMT200529C00352500 | 2020-05-18 10:06AM EDT | 352.50 | 18.00 | 16.50 | 23.50 | 0.00 | - | 7 | 7 | 56.84% |
| LMT200529C00355000 | 2020-05-20 12:07PM EDT | 355.00 | 13.50 | 14.90 | 21.90 | 0.00 | - | 5 | 6 | 58.35% |
| LMT200529C00357500 | 2020-05-20 3:43PM EDT | 357.50 | 10.71 | 10.20 | 13.70 | 0.00 | - | 3 | 5 | 37.53% |
| LMT200529C00360000 | 2020-05-22 3:58PM EDT | 360.00 | 10.78 | 10.30 | 11.70 | -7.26 | -40.24% | 4 | 7 | 36.35% |
| LMT200529C00362500 | 2020-05-22 3:22PM EDT | 362.50 | 9.20 | 8.70 | 11.40 | -1.20 | -11.54% | 3 | 3 | 45.20% |
| LMT200529C00365000 | 2020-05-22 3:50PM EDT | 365.00 | 8.29 | 7.10 | 14.00 | -0.01 | -0.12% | 30 | 7 | 69.42% |
| LMT200529C00367500 | 2020-05-22 3:42PM EDT | 367.50 | 5.91 | 4.40 | 7.80 | -1.74 | -22.75% | 8 | 28 | 40.86% |
| LMT200529C00370000 | 2020-05-22 3:50PM EDT | 370.00 | 5.00 | 4.10 | 5.00 | -1.20 | -19.35% | 18 | 37 | 31.80% |
| LMT200529C00372500 | 2020-05-22 3:57PM EDT | 372.50 | 3.50 | 1.50 | 5.80 | -2.00 | -36.36% | 13 | 8 | 42.86% |
| LMT200529C00375000 | 2020-05-22 3:35PM EDT | 375.00 | 2.50 | 1.95 | 3.10 | -1.70 | -40.48% | 11 | 37 | 32.22% |
| LMT200529C00377500 | 2020-05-22 3:24PM EDT | 377.50 | 1.87 | 1.35 | 2.50 | -0.88 | -32.00% | 31 | 35 | 33.19% |
| LMT200529C00380000 | 2020-05-22 3:28PM EDT | 380.00 | 1.30 | 0.85 | 1.55 | -0.90 | -40.91% | 36 | 51 | 30.55% |
| LMT200529C00382500 | 2020-05-22 3:53PM EDT | 382.50 | 1.13 | 0.25 | 2.25 | -0.52 | -31.52% | 9 | 14 | 40.09% |
| LMT200529C00385000 | 2020-05-22 3:59PM EDT | 385.00 | 0.65 | 0.55 | 0.80 | -0.45 | -40.91% | 108 | 181 | 30.81% |
| LMT200529C00387500 | 2020-05-19 9:52AM EDT | 387.50 | 4.70 | 0.20 | 5.10 | 0.00 | - | 1 | 4 | 51.23% |
| LMT200529C00390000 | 2020-05-21 2:33PM EDT | 390.00 | 0.56 | 0.10 | 1.15 | 0.00 | - | 10 | 15 | 41.31% |
| LMT200529C00395000 | 2020-05-22 1:49PM EDT | 395.00 | 0.22 | 0.05 | 0.45 | -0.29 | -56.86% | 1 | 21 | 37.74% |
| LMT200529C00400000 | 2020-05-22 3:34PM EDT | 400.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 27 | 36.91% |
| LMT200529C00405000 | 2020-05-22 3:08PM EDT | 405.00 | 0.08 | 0.00 | 0.50 | -0.02 | -20.00% | 8 | 169 | 49.27% |
| LMT200529C00410000 | 2020-05-20 3:38PM EDT | 410.00 | 0.10 | 0.00 | 9.30 | 0.00 | - | 2 | 9 | 100.70% |
| LMT200529C00415000 | 2020-05-11 9:54AM EDT | 415.00 | 1.00 | 0.00 | 9.20 | 0.00 | - | 1 | 3 | 107.15% |
| LMT200529C00420000 | 2020-05-18 3:40PM EDT | 420.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 63.92% |
| LMT200529C00425000 | 2020-05-18 3:40PM EDT | 425.00 | 0.10 | 0.00 | 9.30 | 0.00 | - | 1 | 2 | 120.68% |
| LMT200529C00430000 | 2020-05-07 11:24AM EDT | 430.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 86.06% |
| LMT200529C00435000 | 2020-05-01 1:35PM EDT | 435.00 | 1.20 | 0.00 | 10.00 | 0.00 | - | 2 | 1 | 136.28% |
| LMT200529C00445000 | 2020-05-05 12:29PM EDT | 445.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | - | 1 | 100.46% |
| LMT200529C00455000 | 2020-05-18 12:07AM EDT | 455.00 | 0.05 | - | 2.25 | 0.00 | - | - | 5 | 127.93% |
| LMT200529C00470000 | 2020-05-18 10:19AM EDT | 470.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 122.51% |
| LMT200529C00500000 | 2020-05-22 10:35AM EDT | 500.00 | 0.05 | 0.00 | 2.25 | +0.05 | - | 1 | 0 | 146.48% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200529P00260000 | 2020-05-04 9:33AM EDT | 260.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 174.85% |
| LMT200529P00295000 | 2020-05-18 12:07AM EDT | 295.00 | 0.55 | - | 8.60 | 0.00 | - | - | 7 | 216.36% |
| LMT200529P00300000 | 2020-04-30 3:22PM EDT | 300.00 | 0.93 | 0.00 | 9.30 | 0.00 | - | - | 1 | 165.06% |
| LMT200529P00305000 | 2020-05-07 1:01PM EDT | 305.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 1 | 106.06% |
| LMT200529P00310000 | 2020-05-18 9:30AM EDT | 310.00 | 0.25 | 0.00 | 8.50 | 0.00 | - | 1 | 5 | 141.89% |
| LMT200529P00315000 | 2020-05-18 12:07AM EDT | 315.00 | 1.47 | 0.00 | 0.35 | 0.00 | - | - | 1 | 64.84% |
| LMT200529P00320000 | 2020-05-15 3:37PM EDT | 320.00 | 1.36 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 59.28% |
| LMT200529P00325000 | 2020-05-21 2:59PM EDT | 325.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 53.71% |
| LMT200529P00330000 | 2020-05-22 10:26AM EDT | 330.00 | 0.35 | 0.05 | 0.30 | -0.82 | -70.09% | 1 | 9 | 52.73% |
| LMT200529P00335000 | 2020-05-22 3:37PM EDT | 335.00 | 0.33 | 0.25 | 0.60 | -0.37 | -52.86% | 1 | 33 | 50.05% |
| LMT200529P00340000 | 2020-05-22 3:28PM EDT | 340.00 | 0.75 | 0.25 | 9.10 | -0.96 | -56.14% | 9 | 13 | 90.08% |
| LMT200529P00342500 | 2020-05-20 2:27PM EDT | 342.50 | 2.38 | 0.45 | 9.20 | 0.00 | - | 3 | 91 | 86.45% |
| LMT200529P00345000 | 2020-05-22 3:43PM EDT | 345.00 | 1.03 | 0.75 | 1.40 | -0.52 | -33.55% | 26 | 27 | 51.17% |
| LMT200529P00347500 | 2020-05-22 3:43PM EDT | 347.50 | 1.25 | 0.55 | 9.10 | -1.93 | -60.69% | 11 | 32 | 76.60% |
| LMT200529P00350000 | 2020-05-22 3:28PM EDT | 350.00 | 1.65 | 1.20 | 2.00 | -0.85 | -34.00% | 31 | 15 | 49.11% |
| LMT200529P00352500 | 2020-05-20 12:03PM EDT | 352.50 | 3.10 | 1.00 | 3.90 | +3.10 | - | - | 5 | 59.81% |
| LMT200529P00355000 | 2020-05-22 3:41PM EDT | 355.00 | 2.30 | 1.90 | 2.60 | -1.63 | -41.48% | 19 | 28 | 45.25% |
| LMT200529P00357500 | 2020-05-22 3:39PM EDT | 357.50 | 2.80 | 1.55 | 3.30 | -1.76 | -38.60% | 4 | 59 | 45.57% |
| LMT200529P00360000 | 2020-05-22 3:35PM EDT | 360.00 | 3.50 | 2.85 | 3.50 | -2.10 | -37.50% | 19 | 29 | 41.80% |
| LMT200529P00362500 | 2020-05-22 3:55PM EDT | 362.50 | 4.30 | 3.70 | 5.00 | -0.34 | -7.33% | 5 | 22 | 45.83% |
| LMT200529P00365000 | 2020-05-22 3:23PM EDT | 365.00 | 5.30 | 4.00 | 6.00 | -1.00 | -15.87% | 1 | 44 | 45.75% |
| LMT200529P00367500 | 2020-05-22 2:51PM EDT | 367.50 | 6.28 | 5.60 | 12.50 | +6.28 | - | 2 | 1 | 56.90% |
| LMT200529P00370000 | 2020-05-22 3:58PM EDT | 370.00 | 7.66 | 6.20 | 11.00 | -3.11 | -28.88% | 24 | 13 | 60.83% |
| LMT200529P00372500 | 2020-05-22 12:10PM EDT | 372.50 | 9.80 | 7.90 | 12.40 | -2.50 | -20.33% | 3 | 11 | 61.00% |
| LMT200529P00375000 | 2020-05-22 1:32PM EDT | 375.00 | 11.40 | 8.60 | 17.00 | -0.78 | -6.40% | 3 | 65 | 54.70% |
| LMT200529P00377500 | 2020-05-19 12:34PM EDT | 377.50 | 7.90 | 11.20 | 19.50 | 0.00 | - | 1 | 10 | 60.61% |
| LMT200529P00380000 | 2020-05-20 1:22PM EDT | 380.00 | 18.60 | 13.80 | 20.90 | +18.60 | - | - | 6 | 62.84% |
| LMT200529P00382500 | 2020-05-19 11:35AM EDT | 382.50 | 10.02 | 14.80 | 23.00 | +10.02 | - | - | 1 | 61.80% |
| LMT200529P00385000 | 2020-05-22 3:28PM EDT | 385.00 | 19.90 | 18.20 | 25.50 | +2.50 | +14.37% | 9 | 2 | 69.45% |
| LMT200529P00387500 | 2020-05-04 3:14PM EDT | 387.50 | 21.10 | 20.50 | 28.00 | 0.00 | - | 1 | 1 | 73.38% |
| LMT200529P00390000 | 2020-05-22 12:21PM EDT | 390.00 | 24.44 | 22.70 | 30.00 | +24.44 | - | 5 | 2 | 75.07% |
| LMT200529P00400000 | 2020-05-22 10:56AM EDT | 400.00 | 36.00 | 30.60 | 39.00 | +4.50 | +14.29% | 2 | 9 | 79.42% |
| LMT200529P00405000 | 2020-05-13 9:47AM EDT | 405.00 | 40.22 | 35.70 | 44.00 | 0.00 | - | 9 | 9 | 87.01% |
| LMT200529P00410000 | 2020-05-19 1:46PM EDT | 410.00 | 35.94 | 40.00 | 49.00 | 0.00 | - | 4 | 8 | 90.82% |
© 2020 Verizon Media. All rights reserved.