LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:340.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00340000 | 2020-06-16 10:12AM EDT | 2020-07-10 | 51.00 | 22.30 | 26.30 | 0.00 | - | - | 1 | 53.03% |
| LMT200717C00340000 | 2020-07-02 1:38PM EDT | 2020-07-17 | 26.00 | 21.70 | 30.40 | +1.30 | +5.26% | 2 | 8 | 65.18% |
| LMT200724C00340000 | 2020-06-17 1:53PM EDT | 2020-07-24 | 29.34 | 22.60 | 30.50 | 0.00 | - | 1 | 0 | 52.89% |
| LMT200821C00340000 | 2020-07-01 11:19AM EDT | 2020-08-21 | 32.20 | 28.60 | 33.40 | +0.20 | +0.63% | - | 6 | 40.52% |
| LMT200918C00340000 | 2020-07-02 10:08AM EDT | 2020-09-18 | 33.80 | 30.20 | 36.40 | -0.70 | -2.03% | 5 | 23 | 37.30% |
| LMT201218C00340000 | 2020-06-26 12:06PM EDT | 2020-12-18 | 43.90 | 41.40 | 44.30 | 0.00 | - | 1 | 2 | 33.97% |
| LMT210115C00340000 | 2020-06-24 3:51PM EDT | 2021-01-15 | 47.35 | 43.00 | 47.60 | 0.00 | - | 2 | 102 | 34.80% |
| LMT210618C00340000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 72.40 | 51.60 | 57.90 | 0.00 | - | 1 | 0 | 33.80% |
| LMT220121C00340000 | 2020-06-29 12:03PM EDT | 2022-01-21 | 65.40 | 55.80 | 61.80 | 0.00 | - | 1 | 13 | 28.84% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00340000 | 2020-07-02 3:13PM EDT | 2020-07-10 | 0.60 | 0.45 | 0.60 | -0.70 | -53.85% | 2 | 42 | 35.28% |
| LMT200717P00340000 | 2020-07-02 3:54PM EDT | 2020-07-17 | 2.20 | 1.80 | 2.40 | -1.30 | -37.14% | 1 | 208 | 36.61% |
| LMT200724P00340000 | 2020-06-25 10:29AM EDT | 2020-07-24 | 5.06 | 0.05 | 4.60 | 0.00 | - | 3 | 4 | 38.70% |
| LMT200731P00340000 | 2020-07-01 11:41AM EDT | 2020-07-31 | 6.20 | 3.40 | 5.20 | 0.00 | - | 3 | 20 | 35.29% |
| LMT200821P00340000 | 2020-07-02 3:04PM EDT | 2020-08-21 | 7.40 | 7.10 | 7.90 | -1.10 | -12.94% | 4 | 30 | 32.79% |
| LMT200918P00340000 | 2020-07-02 2:44PM EDT | 2020-09-18 | 11.20 | 10.30 | 12.30 | -1.80 | -13.85% | 11 | 1,332 | 33.75% |
| LMT201218P00340000 | 2020-07-02 9:34AM EDT | 2020-12-18 | 25.10 | 20.50 | 22.50 | +1.90 | +8.19% | 10 | 18 | 34.21% |
| LMT210115P00340000 | 2020-07-02 1:22PM EDT | 2021-01-15 | 23.81 | 22.70 | 25.50 | -2.29 | -8.77% | 1 | 213 | 34.72% |
| LMT210618P00340000 | 2020-06-12 11:25AM EDT | 2021-06-18 | 34.00 | 30.60 | 40.40 | 0.00 | - | 1 | 28 | 37.21% |
| LMT220121P00340000 | 2020-06-26 11:23AM EDT | 2022-01-21 | 48.44 | 43.30 | 47.60 | 0.00 | - | 1 | 19 | 33.49% |
© 2020 Verizon Media. All rights reserved.