LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:335.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717C00335000 | 2020-07-09 3:10PM EDT | 2020-07-17 | 10.86 | 13.30 | 17.20 | -22.49 | -67.44% | 1 | 7 | 43.25% |
| LMT200814C00335000 | 2020-07-08 3:48PM EDT | 2020-08-14 | 22.40 | 16.50 | 24.50 | +22.40 | - | - | 6 | 38.83% |
| LMT200821C00335000 | 2020-07-09 9:42AM EDT | 2020-08-21 | 22.30 | 22.70 | 25.20 | +22.30 | - | 6 | 6 | 37.05% |
| LMT200918C00335000 | 2020-07-10 10:25AM EDT | 2020-09-18 | 23.83 | 25.90 | 27.80 | -23.17 | -49.30% | 5 | 309 | 33.26% |
| LMT201218C00335000 | 2020-07-09 2:29PM EDT | 2020-12-18 | 30.80 | 31.40 | 36.80 | -23.91 | -43.70% | 2 | 6 | 32.18% |
| LMT210115C00335000 | 2020-06-22 6:43PM EDT | 2021-01-15 | 55.79 | 33.10 | 40.30 | 0.00 | - | 2 | 46 | 33.35% |
| LMT210618C00335000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 59.90 | 43.60 | 49.10 | 0.00 | - | - | 1 | 31.55% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717P00335000 | 2020-07-10 3:57PM EDT | 2020-07-17 | 2.43 | 2.00 | 3.20 | -2.97 | -55.00% | 31 | 226 | 44.93% |
| LMT200724P00335000 | 2020-07-10 10:11AM EDT | 2020-07-24 | 9.50 | 4.70 | 11.50 | +1.78 | +23.06% | 3 | 38 | 52.76% |
| LMT200731P00335000 | 2020-07-10 10:58AM EDT | 2020-07-31 | 7.00 | 4.80 | 8.10 | +7.00 | -18.41% | 1 | 36 | 43.08% |
| LMT200807P00335000 | 2020-07-09 1:55PM EDT | 2020-08-07 | 7.80 | 5.20 | 9.70 | +7.80 | -32.82% | 1 | 6 | 41.86% |
| LMT200814P00335000 | 2020-07-09 11:23AM EDT | 2020-08-14 | 10.13 | 2.50 | 9.40 | +10.13 | - | 1 | 1 | 36.69% |
| LMT200821P00335000 | 2020-07-09 3:29PM EDT | 2020-08-21 | 13.00 | 9.20 | 10.00 | +3.82 | +41.61% | 9 | 88 | 34.88% |
| LMT200918P00335000 | 2020-07-10 1:53PM EDT | 2020-09-18 | 14.30 | 11.90 | 14.80 | -2.50 | -14.88% | 15 | 103 | 35.46% |
| LMT201218P00335000 | 2020-06-26 11:49AM EDT | 2020-12-18 | 25.56 | 22.50 | 27.70 | 0.00 | - | 3 | 4 | 38.01% |
| LMT210115P00335000 | 2020-07-06 10:45AM EDT | 2021-01-15 | 20.49 | 25.90 | 30.80 | -8.44 | -29.17% | 2 | 100 | 38.31% |
| LMT210618P00335000 | 2020-07-10 9:49AM EDT | 2021-06-18 | 38.78 | 34.10 | 38.70 | +6.08 | +18.59% | 12 | 38 | 34.54% |
© 2020 Verizon Media. All rights reserved.