Elon Musk in Berlin talks hostile takeovers, colonising Mars — and the need to have more kids

Germany just can’t get enough of the maverick electric-car-and-space pioneer

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

360.89-4.10 (-1.12%)

As of 2:23PM EST. Market open.

In the money

Show:ListStraddle

Strike:335.00

Callsfor4 December 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	% change	Volume	Open interest	Implied volatility
LMT201204C00335000	2020-10-23 9:30AM EST	2020-12-04	39.25	29.40	38.00	-	1	1	141.98%
LMT201218C00335000	2020-11-27 11:28AM EST	2020-12-18	39.40	27.10	27.80	-	8	0	33.11%
LMT210115C00335000	2020-11-24 2:53PM EST	2021-01-15	43.19	30.40	31.20	-	21	41	30.36%
LMT210319C00335000	2020-11-24 2:53PM EST	2021-03-19	47.23	34.90	37.90	-	21	22	30.02%
LMT210618C00335000	2020-11-16 11:54AM EST	2021-06-18	54.50	39.90	41.30	-	1	1	25.75%

Putsfor4 December 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LMT201204P00335000	2020-11-30 12:08PM EST	2020-12-04	0.27	0.00	4.30	0.00	-	3	25	82.03%
LMT201211P00335000	2020-11-30 10:32AM EST	2020-12-11	0.55	0.45	0.65	0.00	-	10	24	31.79%
LMT201218P00335000	2020-12-02 1:52PM EST	2020-12-18	1.22	1.15	1.30	+0.43	+54.43%	9	520	29.36%
LMT201224P00335000	2020-12-01 3:37PM EST	2020-12-24	1.81	1.60	2.45	0.00	-	3	6	31.02%
LMT201231P00335000	2020-12-02 1:34PM EST	2020-12-31	2.75	2.25	2.75	+0.70	+34.15%	3	5	28.33%
LMT210115P00335000	2020-12-02 1:34PM EST	2021-01-15	4.40	4.20	4.50	+0.90	+25.71%	17	153	28.21%
LMT210319P00335000	2020-12-02 2:01PM EST	2021-03-19	10.52	10.40	10.70	+2.42	+29.88%	5	82	28.09%
LMT210618P00335000	2020-12-02 1:34PM EST	2021-06-18	17.30	16.90	17.40	+3.00	+20.98%	6	58	27.87%