Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
379.74-3.76 (-0.98%)
At close: 4:03PM EDT
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200807C00185000 | 2020-07-01 3:12PM EDT | 185.00 | 177.10 | 188.00 | 196.60 | 0.00 | - | - | 5 | 795.70% |
| LMT200807C00290000 | 2020-07-09 11:26AM EDT | 290.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT200807C00300000 | 2020-07-01 12:40PM EDT | 300.00 | 66.50 | 74.00 | 81.70 | 0.00 | - | - | 3 | 317.09% |
| LMT200807C00305000 | 2020-07-14 3:50PM EDT | 305.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200807C00330000 | 2020-08-05 3:23PM EDT | 330.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT200807C00340000 | 2020-08-03 2:20PM EDT | 340.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200807C00345000 | 2020-07-23 2:05PM EDT | 345.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200807C00350000 | 2020-08-06 10:23AM EDT | 350.00 | 31.14 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LMT200807C00355000 | 2020-07-22 9:47AM EDT | 355.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LMT200807C00365000 | 2020-08-06 10:23AM EDT | 365.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200807C00370000 | 2020-08-06 2:56PM EDT | 370.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| LMT200807C00375000 | 2020-08-06 3:39PM EDT | 375.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| LMT200807C00385000 | 2020-08-06 3:52PM EDT | 385.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| LMT200807C00390000 | 2020-08-06 2:48PM EDT | 390.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| LMT200807C00395000 | 2020-08-06 3:49PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 208 | 12.50% |
| LMT200807C00410000 | 2020-08-06 12:00PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 25.00% |
| LMT200807C00415000 | 2020-08-06 9:34AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| LMT200807C00420000 | 2020-08-04 3:43PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 50.00% |
| LMT200807C00425000 | 2020-08-04 2:09PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT200807C00430000 | 2020-08-04 2:41PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LMT200807C00440000 | 2020-08-03 10:24AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| LMT200807C00450000 | 2020-07-28 1:50PM EDT | 450.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 50.00% |
| LMT200807C00465000 | 2020-07-28 9:40AM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT200807C00470000 | 2020-07-22 3:02PM EDT | 470.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LMT200807C00480000 | 2020-07-22 3:00PM EDT | 480.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LMT200807C00485000 | 2020-07-22 3:00PM EDT | 485.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LMT200807C00500000 | 2020-07-23 9:30AM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LMT200807C00520000 | 2020-07-28 1:50PM EDT | 520.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 57 | 144 | 50.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200807P00200000 | 2020-07-14 2:33PM EDT | 200.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200807P00225000 | 2020-06-29 1:13PM EDT | 225.00 | 0.54 | 0.00 | 4.30 | 0.00 | - | - | 111 | 621.88% |
| LMT200807P00240000 | 2020-07-07 2:07PM EDT | 240.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 45 | 321.88% |
| LMT200807P00260000 | 2020-07-14 2:33PM EDT | 260.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| LMT200807P00275000 | 2020-07-27 10:31AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200807P00290000 | 2020-06-29 9:30AM EDT | 290.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 360.60% |
| LMT200807P00295000 | 2020-07-14 2:14PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| LMT200807P00300000 | 2020-07-07 2:07PM EDT | 300.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | - | 15 | 175.00% |
| LMT200807P00305000 | 2020-07-28 10:30AM EDT | 305.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LMT200807P00315000 | 2020-07-21 1:46PM EDT | 315.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT200807P00320000 | 2020-08-03 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| LMT200807P00330000 | 2020-07-30 2:05PM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LMT200807P00335000 | 2020-08-04 3:37PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT200807P00345000 | 2020-08-05 1:06PM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMT200807P00350000 | 2020-08-05 10:56AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT200807P00355000 | 2020-08-04 12:13PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LMT200807P00360000 | 2020-08-06 11:45AM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LMT200807P00365000 | 2020-08-06 2:45PM EDT | 365.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 188 | 12.50% |
| LMT200807P00370000 | 2020-08-06 3:28PM EDT | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| LMT200807P00375000 | 2020-08-06 3:38PM EDT | 375.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LMT200807P00385000 | 2020-08-06 11:07AM EDT | 385.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT200807P00390000 | 2020-08-05 2:30PM EDT | 390.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| LMT200807P00395000 | 2020-07-31 3:54PM EDT | 395.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LMT200807P00400000 | 2020-07-31 3:47PM EDT | 400.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LMT200807P00405000 | 2020-07-28 9:59AM EDT | 405.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT200807P00410000 | 2020-07-29 1:53PM EDT | 410.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT200807P00420000 | 2020-07-24 9:34AM EDT | 420.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT200807P00520000 | 2020-07-22 3:45PM EDT | 520.00 | 126.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
