LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003500002020-07-01 2:28PM EDT2020-07-1016.707.5014.900.00--1041.11%
LMT200717C003500002020-07-02 10:48AM EDT2020-07-1716.109.5015.800.00-5030.94%
LMT200724C003500002020-07-01 3:48PM EDT2020-07-2419.2812.0019.800.00-182938.59%
LMT200731C003500002020-06-25 9:47AM EDT2020-07-3121.3013.5020.900.00--336.11%
LMT200821C003500002020-07-01 3:13PM EDT2020-08-2124.5021.9024.900.00-62935.13%
LMT200918C003500002020-07-06 1:22PM EDT2020-09-1826.5025.2027.80+0.40+1.53%311932.47%
LMT201218C003500002020-07-06 11:58AM EDT2020-12-1834.2034.0036.40-4.30-11.17%1431.01%
LMT210115C003500002020-07-02 9:44AM EDT2021-01-1540.0035.1038.200.00-60030.46%
LMT210618C003500002020-06-16 1:24PM EDT2021-06-1865.5440.5049.000.00-14930.66%
LMT220121C003500002020-07-06 3:47PM EDT2022-01-2152.6047.6056.50-3.60-6.41%26028.38%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003500002020-07-06 3:44PM EDT2020-07-101.100.051.30-0.85-43.59%60032.59%
LMT200717P003500002020-07-06 3:16PM EDT2020-07-172.802.253.10-0.40-12.50%31030.42%
LMT200724P003500002020-07-06 10:34AM EDT2020-07-244.980.056.10-2.32-31.78%31934.85%
LMT200731P003500002020-07-06 3:39PM EDT2020-07-317.112.4010.10-0.02-0.28%1041.13%
LMT200807P003500002020-07-06 3:59PM EDT2020-08-077.932.5010.70-5.62-41.48%3337.99%
LMT200821P003500002020-07-06 3:48PM EDT2020-08-219.909.8011.00+0.08+0.81%7032.45%
LMT200918P003500002020-07-06 3:42PM EDT2020-09-1813.9914.1015.50-1.43-9.27%54032.95%
LMT201218P003500002020-06-25 11:13AM EDT2020-12-1833.7524.2027.300.00-14834.74%
LMT210115P003500002020-07-06 2:00PM EDT2021-01-1527.0026.3030.60-1.60-5.59%524235.38%
LMT210618P003500002020-06-17 10:41AM EDT2021-06-1838.3033.6041.70+1.70+4.64%135534.57%
LMT220121P003500002020-06-26 12:20PM EDT2022-01-2155.0044.6052.900.00-24533.62%
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