LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:365.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00365000 | 2020-07-07 3:44PM EDT | 2020-07-10 | 1.00 | 0.55 | 1.75 | -2.74 | -73.26% | 80 | 134 | 44.90% |
| LMT200717C00365000 | 2020-07-07 3:53PM EDT | 2020-07-17 | 2.02 | 0.25 | 3.10 | -3.52 | -63.54% | 306 | 382 | 31.89% |
| LMT200724C00365000 | 2020-07-07 2:37PM EDT | 2020-07-24 | 6.00 | 4.50 | 10.00 | -3.00 | -33.33% | 22 | 27 | 49.01% |
| LMT200731C00365000 | 2020-07-02 3:49PM EDT | 2020-07-31 | 11.90 | 5.80 | 11.50 | +0.90 | +8.18% | 3 | 25 | 45.52% |
| LMT200807C00365000 | 2020-07-07 3:43PM EDT | 2020-08-07 | 8.00 | 7.40 | 8.70 | -2.53 | -24.03% | 8 | 9 | 33.01% |
| LMT200814C00365000 | 2020-07-02 9:41AM EDT | 2020-08-14 | 9.67 | 4.80 | 13.90 | -5.93 | -38.01% | 1 | 1 | 41.56% |
| LMT200821C00365000 | 2020-07-07 3:43PM EDT | 2020-08-21 | 9.71 | 8.30 | 9.80 | -4.17 | -30.04% | 3 | 98 | 29.71% |
| LMT200918C00365000 | 2020-07-07 3:37PM EDT | 2020-09-18 | 12.70 | 11.90 | 12.60 | -4.20 | -24.85% | 4 | 150 | 27.88% |
| LMT201218C00365000 | 2020-07-07 9:30AM EDT | 2020-12-18 | 24.81 | 20.70 | 22.00 | -5.61 | -18.44% | 1 | 27 | 28.64% |
| LMT210115C00365000 | 2020-07-07 3:58PM EDT | 2021-01-15 | 25.00 | 23.20 | 26.90 | -4.35 | -14.82% | 1 | 342 | 31.27% |
| LMT210618C00365000 | 2020-07-07 3:59PM EDT | 2021-06-18 | 32.00 | 26.90 | 33.00 | -6.50 | -16.88% | 1 | 13 | 27.74% |
| LMT220121C00365000 | 2020-07-01 11:50AM EDT | 2022-01-21 | 46.52 | 35.10 | 43.80 | 0.00 | - | 1 | 17 | 27.92% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00365000 | 2020-07-07 3:37PM EDT | 2020-07-10 | 11.25 | 12.10 | 19.00 | +5.36 | +91.00% | 2 | 143 | 64.82% |
| LMT200717P00365000 | 2020-07-07 1:16PM EDT | 2020-07-17 | 10.52 | 10.00 | 14.80 | +2.02 | +23.76% | 5 | 467 | 31.74% |
| LMT200724P00365000 | 2020-07-07 2:43PM EDT | 2020-07-24 | 14.13 | 15.90 | 22.00 | +3.64 | +34.70% | 2 | 17 | 49.94% |
| LMT200731P00365000 | 2020-06-26 2:03PM EDT | 2020-07-31 | 19.23 | 17.50 | 20.50 | 0.00 | - | 5 | 0 | 37.73% |
| LMT200807P00365000 | 2020-07-07 11:17AM EDT | 2020-08-07 | 16.56 | 19.00 | 21.50 | +3.52 | +26.99% | 1 | 5 | 35.72% |
| LMT200821P00365000 | 2020-07-06 3:48PM EDT | 2020-08-21 | 15.70 | 20.30 | 21.70 | 0.00 | - | 1 | 36 | 30.07% |
| LMT200918P00365000 | 2020-07-06 12:17PM EDT | 2020-09-18 | 20.60 | 24.70 | 26.40 | 0.00 | - | 9 | 100 | 31.23% |
| LMT201218P00365000 | 2020-07-01 9:43AM EDT | 2020-12-18 | 31.70 | 34.90 | 39.50 | 0.00 | - | 1 | 96 | 34.77% |
| LMT210115P00365000 | 2020-07-02 10:02AM EDT | 2021-01-15 | 34.30 | 36.10 | 42.50 | 0.00 | - | 1 | 236 | 35.07% |
| LMT210618P00365000 | 2020-06-15 9:41AM EDT | 2021-06-18 | 49.18 | 45.90 | 53.20 | 0.00 | - | 1 | 2 | 33.94% |
| LMT220121P00365000 | 2020-07-02 1:22PM EDT | 2022-01-21 | 57.90 | 56.70 | 64.90 | 0.00 | - | 1 | 19 | 33.33% |
© 2020 Verizon Media. All rights reserved.