LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200717C003450002020-06-26 10:21AM EDT2020-07-1723.7012.3018.500.00-6857.83%
LMT200821C003450002020-07-02 9:35AM EDT2020-08-2128.5017.4020.400.00-5632.22%
LMT200918C003450002020-07-02 2:42PM EDT2020-09-1829.0020.9024.900.00-156832.71%
LMT201218C003450002020-07-07 2:03PM EDT2020-12-1834.2030.3034.20-5.60-14.07%-331.96%
LMT210115C003450002020-07-02 9:45AM EDT2021-01-1543.0032.7038.500.00-105533.85%
LMT210618C003450002020-07-06 10:42AM EDT2021-06-1846.9039.2044.000.00-102029.34%
LMT220121C003450002020-06-26 10:10AM EDT2022-01-2159.9244.1053.400.00-11228.53%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003450002020-07-07 3:57PM EDT2020-07-101.350.951.75+0.79+141.07%435432.86%
LMT200717P003450002020-07-07 3:44PM EDT2020-07-174.204.105.40+2.20+110.00%1570736.95%
LMT200724P003450002020-07-07 3:20PM EDT2020-07-246.005.8012.00+2.00+50.00%119551.09%
LMT200731P003450002020-07-07 3:37PM EDT2020-07-318.107.7010.60+3.45+74.19%32939.41%
LMT200821P003450002020-07-07 3:53PM EDT2020-08-2111.9211.1012.30+3.42+40.24%2221232.58%
LMT200918P003450002020-07-07 2:31PM EDT2020-09-1814.1015.7018.30-7.00-33.18%212635.43%
LMT201218P003450002020-07-07 3:23PM EDT2020-12-1825.5425.7027.70-2.91-10.23%11133.89%
LMT210115P003450002020-06-22 11:07AM EDT2021-01-1527.9028.6033.300.00-119136.94%
LMT210618P003450002020-06-22 6:43PM EDT2021-06-1836.7034.1043.400.00-4035.10%
LMT220121P003450002020-06-26 11:23AM EDT2022-01-2150.1746.0054.100.00-1533.85%
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