LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200717C003350002020-07-09 3:10PM EDT2020-07-1710.8613.3017.20-22.49-67.44%1743.25%
LMT200814C003350002020-07-08 3:48PM EDT2020-08-1422.4016.5024.50+22.40--638.83%
LMT200821C003350002020-07-09 9:42AM EDT2020-08-2122.3022.7025.20+22.30-6637.05%
LMT200918C003350002020-07-10 10:25AM EDT2020-09-1823.8325.9027.80-23.17-49.30%530933.26%
LMT201218C003350002020-07-09 2:29PM EDT2020-12-1830.8031.4036.80-23.91-43.70%2632.18%
LMT210115C003350002020-06-22 6:43PM EDT2021-01-1555.7933.1040.300.00-24633.35%
LMT210618C003350002020-06-22 6:43PM EDT2021-06-1859.9043.6049.100.00--131.55%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200717P003350002020-07-10 3:57PM EDT2020-07-172.432.003.20-2.97-55.00%3122644.93%
LMT200724P003350002020-07-10 10:11AM EDT2020-07-249.504.7011.50+1.78+23.06%33852.76%
LMT200731P003350002020-07-10 10:58AM EDT2020-07-317.004.808.10+7.00-18.41%13643.08%
LMT200807P003350002020-07-09 1:55PM EDT2020-08-077.805.209.70+7.80-32.82%1641.86%
LMT200814P003350002020-07-09 11:23AM EDT2020-08-1410.132.509.40+10.13-1136.69%
LMT200821P003350002020-07-09 3:29PM EDT2020-08-2113.009.2010.00+3.82+41.61%98834.88%
LMT200918P003350002020-07-10 1:53PM EDT2020-09-1814.3011.9014.80-2.50-14.88%1510335.46%
LMT201218P003350002020-06-26 11:49AM EDT2020-12-1825.5622.5027.700.00-3438.01%
LMT210115P003350002020-07-06 10:45AM EDT2021-01-1520.4925.9030.80-8.44-29.17%210038.31%
LMT210618P003350002020-07-10 9:49AM EDT2021-06-1838.7834.1038.70+6.08+18.59%123834.54%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more