LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:290.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200918C00290000 | 2020-06-22 6:42PM EDT | 2020-09-18 | 77.20 | 75.00 | 81.40 | 0.00 | - | 3 | 0 | 67.26% |
| LMT210115C00290000 | 2020-06-05 1:34PM EDT | 2021-01-15 | 128.93 | 83.60 | 88.50 | 0.00 | - | 2 | 54 | 51.81% |
| LMT210618C00290000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 109.75 | 85.50 | 93.50 | 0.00 | - | 1 | 1 | 45.50% |
| LMT220121C00290000 | 2020-06-22 6:43PM EDT | 2022-01-21 | 117.50 | 90.50 | 99.30 | 0.00 | - | 1 | 0 | 39.79% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00290000 | 2020-06-26 3:40PM EDT | 2020-07-10 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 143.99% |
| LMT200717P00290000 | 2020-06-26 11:28AM EDT | 2020-07-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| LMT200731P00290000 | 2020-07-02 1:21PM EDT | 2020-07-31 | 0.01 | 0.40 | 0.00 | 0.00 | - | 48 | 52 | 12.50% |
| LMT200807P00290000 | 2020-06-29 9:30AM EDT | 2020-08-07 | 2.45 | 0.30 | 1.25 | 0.00 | - | - | 1 | 44.58% |
| LMT200821P00290000 | 2020-06-23 9:52AM EDT | 2020-08-21 | 3.00 | 1.85 | 3.70 | 0.00 | - | - | 1 | 49.60% |
| LMT200918P00290000 | 2020-07-06 3:43PM EDT | 2020-09-18 | 3.00 | 2.90 | 4.40 | 0.00 | - | 2 | 99 | 41.32% |
| LMT201218P00290000 | 2020-07-06 10:44AM EDT | 2020-12-18 | 8.00 | 9.60 | 10.40 | 0.00 | - | 15 | 17 | 38.21% |
| LMT210115P00290000 | 2020-06-24 1:40PM EDT | 2021-01-15 | 14.60 | 11.50 | 13.00 | 0.00 | - | 1 | 67 | 39.03% |
| LMT210618P00290000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 59.28 | 15.20 | 24.10 | 0.00 | - | 1 | 0 | 39.89% |
| LMT220121P00290000 | 2020-07-07 12:20PM EDT | 2022-01-21 | 26.50 | 22.80 | 29.80 | +8.12 | +44.18% | 1 | 44 | 35.41% |
© 2020 Verizon Media. All rights reserved.