LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003650002020-07-07 3:44PM EDT2020-07-101.000.551.75-2.74-73.26%8013444.90%
LMT200717C003650002020-07-07 3:53PM EDT2020-07-172.020.253.10-3.52-63.54%30638231.89%
LMT200724C003650002020-07-07 2:37PM EDT2020-07-246.004.5010.00-3.00-33.33%222749.01%
LMT200731C003650002020-07-02 3:49PM EDT2020-07-3111.905.8011.50+0.90+8.18%32545.52%
LMT200807C003650002020-07-07 3:43PM EDT2020-08-078.007.408.70-2.53-24.03%8933.01%
LMT200814C003650002020-07-02 9:41AM EDT2020-08-149.674.8013.90-5.93-38.01%1141.56%
LMT200821C003650002020-07-07 3:43PM EDT2020-08-219.718.309.80-4.17-30.04%39829.71%
LMT200918C003650002020-07-07 3:37PM EDT2020-09-1812.7011.9012.60-4.20-24.85%415027.88%
LMT201218C003650002020-07-07 9:30AM EDT2020-12-1824.8120.7022.00-5.61-18.44%12728.64%
LMT210115C003650002020-07-07 3:58PM EDT2021-01-1525.0023.2026.90-4.35-14.82%134231.27%
LMT210618C003650002020-07-07 3:59PM EDT2021-06-1832.0026.9033.00-6.50-16.88%11327.74%
LMT220121C003650002020-07-01 11:50AM EDT2022-01-2146.5235.1043.800.00-11727.92%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003650002020-07-07 3:37PM EDT2020-07-1011.2512.1019.00+5.36+91.00%214364.82%
LMT200717P003650002020-07-07 1:16PM EDT2020-07-1710.5210.0014.80+2.02+23.76%546731.74%
LMT200724P003650002020-07-07 2:43PM EDT2020-07-2414.1315.9022.00+3.64+34.70%21749.94%
LMT200731P003650002020-06-26 2:03PM EDT2020-07-3119.2317.5020.500.00-5037.73%
LMT200807P003650002020-07-07 11:17AM EDT2020-08-0716.5619.0021.50+3.52+26.99%1535.72%
LMT200821P003650002020-07-06 3:48PM EDT2020-08-2115.7020.3021.700.00-13630.07%
LMT200918P003650002020-07-06 12:17PM EDT2020-09-1820.6024.7026.400.00-910031.23%
LMT201218P003650002020-07-01 9:43AM EDT2020-12-1831.7034.9039.500.00-19634.77%
LMT210115P003650002020-07-02 10:02AM EDT2021-01-1534.3036.1042.500.00-123635.07%
LMT210618P003650002020-06-15 9:41AM EDT2021-06-1849.1845.9053.200.00-1233.94%
LMT220121P003650002020-07-02 1:22PM EDT2022-01-2157.9056.7064.900.00-11933.33%
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