LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:370.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409C00370000 | 2020-04-07 3:13PM EDT | 2020-04-09 | 4.82 | 0.00 | 9.20 | -1.19 | -19.80% | 8 | 25 | 78.83% |
| LMT200417C00370000 | 2020-04-07 3:59PM EDT | 2020-04-17 | 6.00 | 4.80 | 11.50 | -5.74 | -48.89% | 28 | 133 | 57.06% |
| LMT200424C00370000 | 2020-04-07 12:59PM EDT | 2020-04-24 | 16.25 | 4.50 | 14.00 | +4.25 | +35.42% | 1 | 6 | 63.95% |
| LMT200501C00370000 | 2020-04-01 12:34PM EDT | 2020-05-01 | 6.50 | 7.00 | 16.00 | 0.00 | - | - | 10 | 59.76% |
| LMT200515C00370000 | 2020-04-07 3:36PM EDT | 2020-05-15 | 15.73 | 9.00 | 15.00 | -4.22 | -21.15% | 13 | 84 | 45.65% |
| LMT200619C00370000 | 2020-04-06 12:24PM EDT | 2020-06-19 | 32.94 | 16.30 | 23.50 | +8.94 | +37.25% | 2 | 111 | 46.59% |
| LMT200918C00370000 | 2020-04-06 9:47AM EDT | 2020-09-18 | 33.80 | 25.70 | 33.20 | -0.12 | -0.35% | 2 | 198 | 41.39% |
| LMT210115C00370000 | 2020-04-07 10:32AM EDT | 2021-01-15 | 48.00 | 33.00 | 40.40 | +4.30 | +9.84% | 2 | 151 | 37.31% |
| LMT210618C00370000 | 2020-03-06 1:10PM EDT | 2021-06-18 | 45.00 | 38.80 | 47.30 | 0.00 | - | 3 | 4 | 34.49% |
| LMT220121C00370000 | 2020-04-06 12:28PM EDT | 2022-01-21 | 57.00 | 45.50 | 54.00 | +2.00 | +3.64% | 1 | 44 | 31.74% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409P00370000 | 2020-04-06 11:14AM EDT | 2020-04-09 | 7.50 | 12.50 | 18.90 | 0.00 | - | 16 | 19 | 75.02% |
| LMT200417P00370000 | 2020-04-07 2:17PM EDT | 2020-04-17 | 13.00 | 18.10 | 25.30 | -0.60 | -4.41% | 19 | 189 | 51.95% |
| LMT200424P00370000 | 2020-04-07 10:27AM EDT | 2020-04-24 | 16.75 | 19.00 | 28.50 | -8.50 | -33.66% | 6 | 5 | 63.24% |
| LMT200515P00370000 | 2020-04-07 3:57PM EDT | 2020-05-15 | 25.40 | 25.40 | 30.20 | -16.10 | -38.80% | 10 | 55 | 46.71% |
| LMT200619P00370000 | 2020-04-07 12:01PM EDT | 2020-06-19 | 27.72 | 30.80 | 37.70 | -1.28 | -4.41% | 12 | 279 | 45.78% |
| LMT200918P00370000 | 2020-04-07 2:46PM EDT | 2020-09-18 | 41.05 | 41.00 | 48.60 | -57.35 | -58.28% | 14 | 74 | 42.12% |
| LMT210115P00370000 | 2020-04-02 10:15AM EDT | 2021-01-15 | 65.40 | 50.50 | 59.00 | 0.00 | - | 23 | 119 | 40.43% |
| LMT210618P00370000 | 2020-03-18 1:47PM EDT | 2021-06-18 | 102.96 | 59.00 | 67.40 | 0.00 | - | - | 0 | 38.00% |
| LMT220121P00370000 | 2020-03-23 3:48PM EDT | 2022-01-21 | 123.35 | 68.50 | 77.50 | 0.00 | - | 1 | 14 | 36.45% |
© 2020 Verizon Media. All rights reserved.