LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003600002020-07-06 12:47PM EDT2020-07-107.505.708.20+1.63+27.77%26040.47%
LMT200717C003600002020-07-06 3:20PM EDT2020-07-178.638.0014.50-0.37-4.11%27050.39%
LMT200724C003600002020-07-02 2:38PM EDT2020-07-2413.9010.5012.600.00-1034.24%
LMT200731C003600002020-07-06 9:31AM EDT2020-07-3116.0912.3015.30+0.09+0.56%2036.32%
LMT200807C003600002020-07-06 11:55AM EDT2020-08-0714.008.5016.00-4.95-26.12%-333.86%
LMT200821C003600002020-07-06 3:49PM EDT2020-08-2117.0015.9017.00-0.35-2.02%12030.31%
LMT200918C003600002020-07-06 3:22PM EDT2020-09-1819.7017.7020.10+2.06+11.68%57028.75%
LMT201218C003600002020-07-02 11:12AM EDT2020-12-1829.8027.3031.900.00-1031.52%
LMT210115C003600002020-07-06 12:31PM EDT2021-01-1531.7029.5035.90-1.30-3.94%12032.99%
LMT210618C003600002020-07-01 3:56PM EDT2021-06-1840.0034.7043.400.00-2430.00%
LMT220121C003600002020-07-02 10:52AM EDT2022-01-2147.5042.5051.70-0.50-1.04%1028.23%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003600002020-07-06 3:36PM EDT2020-07-103.333.204.00-1.47-30.63%79030.79%
LMT200717P003600002020-07-06 1:41PM EDT2020-07-175.245.607.00-0.33-5.92%63031.49%
LMT200724P003600002020-07-06 9:58AM EDT2020-07-249.306.3010.70-7.70-45.29%63036.35%
LMT200731P003600002020-07-06 3:39PM EDT2020-07-3110.439.6011.70-1.07-9.30%21033.69%
LMT200807P003600002020-07-06 11:32AM EDT2020-08-0712.906.5012.40-4.35-25.22%-331.53%
LMT200821P003600002020-07-06 3:48PM EDT2020-08-2113.5011.0014.30+0.01+0.07%168030.10%
LMT200918P003600002020-07-06 3:02PM EDT2020-09-1818.0017.6019.10-1.45-7.46%13031.21%
LMT201218P003600002020-07-02 2:37PM EDT2020-12-1829.6028.4031.100.00-12033.39%
LMT210115P003600002020-06-29 3:56PM EDT2021-01-1532.4030.5033.90-2.10-6.09%6013133.57%
LMT210618P003600002020-07-02 2:14PM EDT2021-06-1842.7338.0046.500.00-25034.12%
LMT220121P003600002020-07-06 1:06PM EDT2022-01-2154.3049.5058.50-5.20-8.74%210633.60%
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