LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:320.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717C00320000 | 2020-06-29 1:18PM EDT | 2020-07-17 | 48.00 | 37.50 | 47.40 | 0.00 | - | 1 | 6 | 76.75% |
| LMT200918C00320000 | 2020-07-01 2:13PM EDT | 2020-09-18 | 50.02 | 42.00 | 49.00 | 0.00 | - | 4 | 288 | 35.32% |
| LMT201218C00320000 | 2020-07-01 3:51PM EDT | 2020-12-18 | 55.00 | 50.80 | 58.50 | 0.00 | - | 1 | 3 | 36.40% |
| LMT220121C00320000 | 2020-07-02 11:29AM EDT | 2022-01-21 | 71.00 | 65.00 | 73.80 | +0.02 | +0.03% | 1 | 27 | 29.72% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00320000 | 2020-07-02 1:23PM EDT | 2020-07-10 | 0.30 | 0.00 | 0.40 | -0.04 | -11.76% | 1 | 142 | 55.27% |
| LMT200717P00320000 | 2020-07-02 3:33PM EDT | 2020-07-17 | 0.75 | 0.25 | 1.00 | -0.55 | -42.31% | 6 | 334 | 45.63% |
| LMT200724P00320000 | 2020-06-26 2:30PM EDT | 2020-07-24 | 5.00 | 0.10 | 4.30 | 0.00 | - | 2 | 23 | 56.73% |
| LMT200821P00320000 | 2020-07-02 2:13PM EDT | 2020-08-21 | 3.95 | 3.00 | 4.80 | -1.05 | -21.00% | 8 | 35 | 38.16% |
| LMT200918P00320000 | 2020-07-01 11:14AM EDT | 2020-09-18 | 8.00 | 3.00 | 7.80 | 0.00 | - | 5 | 50 | 37.05% |
| LMT210618P00320000 | 2020-05-26 12:13PM EDT | 2021-06-18 | 27.40 | 31.40 | 33.10 | 0.00 | - | 2 | 6 | 38.93% |
| LMT220121P00320000 | 2020-07-01 3:45PM EDT | 2022-01-21 | 38.50 | 32.60 | 40.50 | 0.00 | - | 1 | 22 | 35.25% |
© 2020 Verizon Media. All rights reserved.