LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:355.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003550002020-07-07 3:59PM EDT2020-07-103.202.756.00-7.05-68.78%44353.33%
LMT200717C003550002020-07-07 3:51PM EDT2020-07-176.564.106.90-6.84-51.04%1810333.08%
LMT200724C003550002020-07-07 3:44PM EDT2020-07-2410.009.7014.50-7.87-44.04%68250.37%
LMT200731C003550002020-06-26 2:13PM EDT2020-07-3118.8010.1012.900.00-1137.96%
LMT200821C003550002020-07-07 1:39PM EDT2020-08-2114.3013.9014.60-7.71-35.03%1632431.16%
LMT200918C003550002020-07-07 3:37PM EDT2020-09-1817.9016.6018.80-7.34-29.08%57931.13%
LMT201218C003550002020-07-07 3:37PM EDT2020-12-1827.0025.7029.30-7.70-22.19%11631.90%
LMT210115C003550002020-07-07 11:17AM EDT2021-01-1531.1027.9032.70-3.40-9.86%17532.82%
LMT210618C003550002020-07-07 3:42PM EDT2021-06-1836.9032.0038.30-7.40-16.70%16228.55%
LMT220121C003550002020-07-02 1:51PM EDT2022-01-2153.0240.5047.100.00-21427.45%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003550002020-07-07 3:45PM EDT2020-07-105.004.105.20+3.01+151.26%387433.41%
LMT200717P003550002020-07-07 3:46PM EDT2020-07-177.707.308.90+4.05+110.96%410534.24%
LMT200724P003550002020-07-07 3:57PM EDT2020-07-2411.4010.1014.00+4.13+56.81%1056043.04%
LMT200731P003550002020-07-02 3:15PM EDT2020-07-317.5011.8013.800.00-2335.67%
LMT200807P003550002020-07-07 2:56PM EDT2020-08-0712.1613.1015.40+1.34+12.38%2635.28%
LMT200821P003550002020-07-07 12:01PM EDT2020-08-2114.0015.6016.60+2.40+20.69%94031.71%
LMT200918P003550002020-07-07 2:24PM EDT2020-09-1818.0620.2021.70+2.00+12.45%826732.99%
LMT201218P003550002020-07-02 2:37PM EDT2020-12-1827.2430.6033.300.00-121234.33%
LMT210115P003550002020-06-29 1:56PM EDT2021-01-1531.9032.5037.000.00-1825235.37%
LMT210618P003550002020-06-25 11:52AM EDT2021-06-1848.1340.8048.800.00-11335.03%
LMT220121P003550002020-06-22 6:43PM EDT2022-01-2152.8949.5057.400.00-10010632.45%
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