LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403C003600002020-04-01 11:00AM EDT2020-04-030.800.101.70-0.20-20.00%14467.92%
LMT200409C003600002020-04-01 9:52AM EDT2020-04-091.751.702.55-2.06-54.07%14850.46%
LMT200417C003600002020-03-31 2:28PM EDT2020-04-176.292.704.600.00-107049.13%
LMT200424C003600002020-03-30 9:39AM EDT2020-04-2416.902.459.100.00-131357.18%
LMT200501C003600002020-03-31 12:01PM EDT2020-05-0111.693.5011.700.00-31157.76%
LMT200515C003600002020-04-01 10:14AM EDT2020-05-1510.1011.2013.70-3.56-26.06%326752.56%
LMT200619C003600002020-04-01 10:04AM EDT2020-06-1913.6014.4017.60-5.90-30.26%15746.03%
LMT200918C003600002020-03-27 3:10PM EDT2020-09-1838.2523.1026.700.00-45441.75%
LMT210115C003600002020-03-31 3:47PM EDT2021-01-1532.6927.7033.400.00-29537.77%
LMT210618C003600002020-03-16 10:38AM EDT2021-06-1828.7232.6041.500.00-1136.08%
LMT220121C003600002020-03-31 9:31AM EDT2022-01-2151.5039.0048.000.00-11233.22%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403P003600002020-03-31 3:46PM EDT2020-04-0320.1126.6032.500.00-22272.71%
LMT200409P003600002020-03-18 10:20AM EDT2020-04-0951.2728.1031.100.00-2454.90%
LMT200417P003600002020-03-31 9:52AM EDT2020-04-1724.0730.2032.800.00-18148.27%
LMT200424P003600002020-03-18 9:32AM EDT2020-04-2466.8231.2039.300.00-1163.11%
LMT200515P003600002020-04-01 9:46AM EDT2020-05-1545.0038.7041.60+5.00+12.50%38151.45%
LMT200619P003600002020-04-01 10:39AM EDT2020-06-1949.3443.6047.50+15.54+45.98%117348.57%
LMT200918P003600002020-03-30 12:32PM EDT2020-09-1846.8053.3057.900.00-66344.90%
LMT210115P003600002020-04-01 10:39AM EDT2021-01-1565.1760.2067.00+4.87+8.08%12742.22%
LMT210618P003600002020-02-27 12:21PM EDT2021-06-1827.5766.5075.500.00-1639.96%
LMT220121P003600002020-03-27 2:29PM EDT2022-01-2176.2076.5086.000.00-1038.67%
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