LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:345.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717C00345000 | 2020-06-26 10:21AM EDT | 2020-07-17 | 23.70 | 12.30 | 18.50 | 0.00 | - | 6 | 8 | 57.83% |
| LMT200821C00345000 | 2020-07-02 9:35AM EDT | 2020-08-21 | 28.50 | 17.40 | 20.40 | 0.00 | - | 5 | 6 | 32.22% |
| LMT200918C00345000 | 2020-07-02 2:42PM EDT | 2020-09-18 | 29.00 | 20.90 | 24.90 | 0.00 | - | 15 | 68 | 32.71% |
| LMT201218C00345000 | 2020-07-07 2:03PM EDT | 2020-12-18 | 34.20 | 30.30 | 34.20 | -5.60 | -14.07% | - | 3 | 31.96% |
| LMT210115C00345000 | 2020-07-02 9:45AM EDT | 2021-01-15 | 43.00 | 32.70 | 38.50 | 0.00 | - | 10 | 55 | 33.85% |
| LMT210618C00345000 | 2020-07-06 10:42AM EDT | 2021-06-18 | 46.90 | 39.20 | 44.00 | 0.00 | - | 10 | 20 | 29.34% |
| LMT220121C00345000 | 2020-06-26 10:10AM EDT | 2022-01-21 | 59.92 | 44.10 | 53.40 | 0.00 | - | 1 | 12 | 28.53% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00345000 | 2020-07-07 3:57PM EDT | 2020-07-10 | 1.35 | 0.95 | 1.75 | +0.79 | +141.07% | 43 | 54 | 32.86% |
| LMT200717P00345000 | 2020-07-07 3:44PM EDT | 2020-07-17 | 4.20 | 4.10 | 5.40 | +2.20 | +110.00% | 15 | 707 | 36.95% |
| LMT200724P00345000 | 2020-07-07 3:20PM EDT | 2020-07-24 | 6.00 | 5.80 | 12.00 | +2.00 | +50.00% | 11 | 95 | 51.09% |
| LMT200731P00345000 | 2020-07-07 3:37PM EDT | 2020-07-31 | 8.10 | 7.70 | 10.60 | +3.45 | +74.19% | 3 | 29 | 39.41% |
| LMT200821P00345000 | 2020-07-07 3:53PM EDT | 2020-08-21 | 11.92 | 11.10 | 12.30 | +3.42 | +40.24% | 22 | 212 | 32.58% |
| LMT200918P00345000 | 2020-07-07 2:31PM EDT | 2020-09-18 | 14.10 | 15.70 | 18.30 | -7.00 | -33.18% | 2 | 126 | 35.43% |
| LMT201218P00345000 | 2020-07-07 3:23PM EDT | 2020-12-18 | 25.54 | 25.70 | 27.70 | -2.91 | -10.23% | 1 | 11 | 33.89% |
| LMT210115P00345000 | 2020-06-22 11:07AM EDT | 2021-01-15 | 27.90 | 28.60 | 33.30 | 0.00 | - | 1 | 191 | 36.94% |
| LMT210618P00345000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 36.70 | 34.10 | 43.40 | 0.00 | - | 4 | 0 | 35.10% |
| LMT220121P00345000 | 2020-06-26 11:23AM EDT | 2022-01-21 | 50.17 | 46.00 | 54.10 | 0.00 | - | 1 | 5 | 33.85% |
© 2020 Verizon Media. All rights reserved.