LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:280.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717C00280000 | 2020-06-26 3:52PM EDT | 2020-07-17 | 77.88 | 80.30 | 86.80 | 0.00 | - | 1 | 1 | 86.87% |
| LMT200918C00280000 | 2020-06-30 10:28AM EDT | 2020-09-18 | 86.90 | 82.50 | 87.10 | 0.00 | - | 3 | 6 | 50.89% |
| LMT201218C00280000 | 2020-06-22 6:42PM EDT | 2020-12-18 | 92.70 | 89.00 | 98.20 | 0.00 | - | - | 0 | 53.57% |
| LMT210115C00280000 | 2020-06-26 3:31PM EDT | 2021-01-15 | 86.20 | 87.20 | 92.80 | 0.00 | - | 10 | 58 | 41.67% |
| LMT210618C00280000 | 2020-06-22 9:43AM EDT | 2021-06-18 | 104.45 | 90.10 | 97.60 | 0.00 | - | - | 2 | 36.47% |
| LMT220121C00280000 | 2020-06-22 6:43PM EDT | 2022-01-21 | 52.13 | 97.50 | 105.90 | 0.00 | - | 2 | 0 | 35.25% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717P00280000 | 2020-07-01 11:47AM EDT | 2020-07-17 | 0.35 | 0.00 | 1.00 | -0.10 | -22.22% | 1 | 89 | 69.63% |
| LMT200918P00280000 | 2020-07-01 12:43PM EDT | 2020-09-18 | 2.85 | 0.90 | 3.20 | 0.00 | - | 5 | 47 | 44.37% |
| LMT201218P00280000 | 2020-06-24 12:12PM EDT | 2020-12-18 | 11.00 | 7.10 | 8.30 | 0.00 | - | 1 | 5 | 40.70% |
| LMT210115P00280000 | 2020-06-26 10:16AM EDT | 2021-01-15 | 11.00 | 7.40 | 9.50 | 0.00 | - | 1 | 817 | 39.65% |
| LMT210618P00280000 | 2020-06-23 1:56PM EDT | 2021-06-18 | 17.17 | 15.60 | 19.60 | 0.00 | - | 2 | 4 | 40.63% |
| LMT220121P00280000 | 2020-06-23 2:39PM EDT | 2022-01-21 | 23.00 | 23.10 | 24.90 | 0.00 | - | 1 | 1,094 | 36.04% |
© 2020 Verizon Media. All rights reserved.