LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:355.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00355000 | 2020-07-07 3:59PM EDT | 2020-07-10 | 3.20 | 2.75 | 6.00 | -7.05 | -68.78% | 44 | 3 | 53.33% |
| LMT200717C00355000 | 2020-07-07 3:51PM EDT | 2020-07-17 | 6.56 | 4.10 | 6.90 | -6.84 | -51.04% | 18 | 103 | 33.08% |
| LMT200724C00355000 | 2020-07-07 3:44PM EDT | 2020-07-24 | 10.00 | 9.70 | 14.50 | -7.87 | -44.04% | 68 | 2 | 50.37% |
| LMT200731C00355000 | 2020-06-26 2:13PM EDT | 2020-07-31 | 18.80 | 10.10 | 12.90 | 0.00 | - | 1 | 1 | 37.96% |
| LMT200821C00355000 | 2020-07-07 1:39PM EDT | 2020-08-21 | 14.30 | 13.90 | 14.60 | -7.71 | -35.03% | 163 | 24 | 31.16% |
| LMT200918C00355000 | 2020-07-07 3:37PM EDT | 2020-09-18 | 17.90 | 16.60 | 18.80 | -7.34 | -29.08% | 5 | 79 | 31.13% |
| LMT201218C00355000 | 2020-07-07 3:37PM EDT | 2020-12-18 | 27.00 | 25.70 | 29.30 | -7.70 | -22.19% | 1 | 16 | 31.90% |
| LMT210115C00355000 | 2020-07-07 11:17AM EDT | 2021-01-15 | 31.10 | 27.90 | 32.70 | -3.40 | -9.86% | 1 | 75 | 32.82% |
| LMT210618C00355000 | 2020-07-07 3:42PM EDT | 2021-06-18 | 36.90 | 32.00 | 38.30 | -7.40 | -16.70% | 1 | 62 | 28.55% |
| LMT220121C00355000 | 2020-07-02 1:51PM EDT | 2022-01-21 | 53.02 | 40.50 | 47.10 | 0.00 | - | 2 | 14 | 27.45% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00355000 | 2020-07-07 3:45PM EDT | 2020-07-10 | 5.00 | 4.10 | 5.20 | +3.01 | +151.26% | 38 | 74 | 33.41% |
| LMT200717P00355000 | 2020-07-07 3:46PM EDT | 2020-07-17 | 7.70 | 7.30 | 8.90 | +4.05 | +110.96% | 4 | 105 | 34.24% |
| LMT200724P00355000 | 2020-07-07 3:57PM EDT | 2020-07-24 | 11.40 | 10.10 | 14.00 | +4.13 | +56.81% | 105 | 60 | 43.04% |
| LMT200731P00355000 | 2020-07-02 3:15PM EDT | 2020-07-31 | 7.50 | 11.80 | 13.80 | 0.00 | - | 2 | 3 | 35.67% |
| LMT200807P00355000 | 2020-07-07 2:56PM EDT | 2020-08-07 | 12.16 | 13.10 | 15.40 | +1.34 | +12.38% | 2 | 6 | 35.28% |
| LMT200821P00355000 | 2020-07-07 12:01PM EDT | 2020-08-21 | 14.00 | 15.60 | 16.60 | +2.40 | +20.69% | 9 | 40 | 31.71% |
| LMT200918P00355000 | 2020-07-07 2:24PM EDT | 2020-09-18 | 18.06 | 20.20 | 21.70 | +2.00 | +12.45% | 8 | 267 | 32.99% |
| LMT201218P00355000 | 2020-07-02 2:37PM EDT | 2020-12-18 | 27.24 | 30.60 | 33.30 | 0.00 | - | 12 | 12 | 34.33% |
| LMT210115P00355000 | 2020-06-29 1:56PM EDT | 2021-01-15 | 31.90 | 32.50 | 37.00 | 0.00 | - | 18 | 252 | 35.37% |
| LMT210618P00355000 | 2020-06-25 11:52AM EDT | 2021-06-18 | 48.13 | 40.80 | 48.80 | 0.00 | - | 1 | 13 | 35.03% |
| LMT220121P00355000 | 2020-06-22 6:43PM EDT | 2022-01-21 | 52.89 | 49.50 | 57.40 | 0.00 | - | 100 | 106 | 32.45% |
© 2020 Verizon Media. All rights reserved.