LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:340.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003400002020-06-16 10:12AM EDT2020-07-1051.0022.3026.300.00--153.03%
LMT200717C003400002020-07-02 1:38PM EDT2020-07-1726.0021.7030.40+1.30+5.26%2865.18%
LMT200724C003400002020-06-17 1:53PM EDT2020-07-2429.3422.6030.500.00-1052.89%
LMT200821C003400002020-07-01 11:19AM EDT2020-08-2132.2028.6033.40+0.20+0.63%-640.52%
LMT200918C003400002020-07-02 10:08AM EDT2020-09-1833.8030.2036.40-0.70-2.03%52337.30%
LMT201218C003400002020-06-26 12:06PM EDT2020-12-1843.9041.4044.300.00-1233.97%
LMT210115C003400002020-06-24 3:51PM EDT2021-01-1547.3543.0047.600.00-210234.80%
LMT210618C003400002020-06-22 6:43PM EDT2021-06-1872.4051.6057.900.00-1033.80%
LMT220121C003400002020-06-29 12:03PM EDT2022-01-2165.4055.8061.800.00-11328.84%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003400002020-07-02 3:13PM EDT2020-07-100.600.450.60-0.70-53.85%24235.28%
LMT200717P003400002020-07-02 3:54PM EDT2020-07-172.201.802.40-1.30-37.14%120836.61%
LMT200724P003400002020-06-25 10:29AM EDT2020-07-245.060.054.600.00-3438.70%
LMT200731P003400002020-07-01 11:41AM EDT2020-07-316.203.405.200.00-32035.29%
LMT200821P003400002020-07-02 3:04PM EDT2020-08-217.407.107.90-1.10-12.94%43032.79%
LMT200918P003400002020-07-02 2:44PM EDT2020-09-1811.2010.3012.30-1.80-13.85%111,33233.75%
LMT201218P003400002020-07-02 9:34AM EDT2020-12-1825.1020.5022.50+1.90+8.19%101834.21%
LMT210115P003400002020-07-02 1:22PM EDT2021-01-1523.8122.7025.50-2.29-8.77%121334.72%
LMT210618P003400002020-06-12 11:25AM EDT2021-06-1834.0030.6040.400.00-12837.21%
LMT220121P003400002020-06-26 11:23AM EDT2022-01-2148.4443.3047.600.00-11933.49%
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