LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409C003700002020-04-07 3:13PM EDT2020-04-094.820.009.20-1.19-19.80%82578.83%
LMT200417C003700002020-04-07 3:59PM EDT2020-04-176.004.8011.50-5.74-48.89%2813357.06%
LMT200424C003700002020-04-07 12:59PM EDT2020-04-2416.254.5014.00+4.25+35.42%1663.95%
LMT200501C003700002020-04-01 12:34PM EDT2020-05-016.507.0016.000.00--1059.76%
LMT200515C003700002020-04-07 3:36PM EDT2020-05-1515.739.0015.00-4.22-21.15%138445.65%
LMT200619C003700002020-04-06 12:24PM EDT2020-06-1932.9416.3023.50+8.94+37.25%211146.59%
LMT200918C003700002020-04-06 9:47AM EDT2020-09-1833.8025.7033.20-0.12-0.35%219841.39%
LMT210115C003700002020-04-07 10:32AM EDT2021-01-1548.0033.0040.40+4.30+9.84%215137.31%
LMT210618C003700002020-03-06 1:10PM EDT2021-06-1845.0038.8047.300.00-3434.49%
LMT220121C003700002020-04-06 12:28PM EDT2022-01-2157.0045.5054.00+2.00+3.64%14431.74%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409P003700002020-04-06 11:14AM EDT2020-04-097.5012.5018.900.00-161975.02%
LMT200417P003700002020-04-07 2:17PM EDT2020-04-1713.0018.1025.30-0.60-4.41%1918951.95%
LMT200424P003700002020-04-07 10:27AM EDT2020-04-2416.7519.0028.50-8.50-33.66%6563.24%
LMT200515P003700002020-04-07 3:57PM EDT2020-05-1525.4025.4030.20-16.10-38.80%105546.71%
LMT200619P003700002020-04-07 12:01PM EDT2020-06-1927.7230.8037.70-1.28-4.41%1227945.78%
LMT200918P003700002020-04-07 2:46PM EDT2020-09-1841.0541.0048.60-57.35-58.28%147442.12%
LMT210115P003700002020-04-02 10:15AM EDT2021-01-1565.4050.5059.000.00-2311940.43%
LMT210618P003700002020-03-18 1:47PM EDT2021-06-18102.9659.0067.400.00--038.00%
LMT220121P003700002020-03-23 3:48PM EDT2022-01-21123.3568.5077.500.00-11436.45%
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