LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003750002020-07-06 3:02PM EDT2020-07-101.060.851.25-0.14-11.67%809334.39%
LMT200717C003750002020-07-06 3:19PM EDT2020-07-172.181.802.55-0.32-12.80%7117527.78%
LMT200724C003750002020-07-06 3:19PM EDT2020-07-244.950.805.10-0.45-8.33%394930.97%
LMT200731C003750002020-07-06 3:32PM EDT2020-07-315.920.008.20-2.46-29.36%101735.10%
LMT200821C003750002020-07-06 2:59PM EDT2020-08-219.409.009.40-1.60-14.55%3223228.31%
LMT200918C003750002020-07-06 11:47AM EDT2020-09-1811.4710.6016.40-1.58-12.11%45733.32%
LMT201218C003750002020-07-02 9:52AM EDT2020-12-1823.3517.7022.600.00-42828.72%
LMT210115C003750002020-07-02 10:13AM EDT2021-01-1524.3023.0025.50-4.40-15.33%129929.32%
LMT210618C003750002020-07-06 10:42AM EDT2021-06-1831.5030.8036.90-0.50-1.56%11829.95%
LMT220121C003750002020-07-01 12:11PM EDT2022-01-2141.9537.1045.400.00-35928.22%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003750002020-06-26 10:05AM EDT2020-07-1014.188.5018.00-1.29-8.34%1369.28%
LMT200717P003750002020-07-06 2:55PM EDT2020-07-1713.9812.1015.50+0.51+3.79%420830.43%
LMT200724P003750002020-06-29 11:17AM EDT2020-07-2419.0511.3017.400.00-1130.60%
LMT200731P003750002020-06-26 10:05AM EDT2020-07-3121.7312.5020.000.00-25433.40%
LMT200821P003750002020-07-06 2:27PM EDT2020-08-2121.2020.8024.00-0.30-1.40%11632.73%
LMT200918P003750002020-06-23 1:53PM EDT2020-09-1825.6025.5026.800.00-213330.20%
LMT201218P003750002020-06-15 2:43PM EDT2020-12-1838.4033.3039.200.00-6933.06%
LMT210115P003750002020-06-24 10:48AM EDT2021-01-1543.0838.2042.700.00-117033.90%
LMT210618P003750002020-06-15 2:31PM EDT2021-06-1851.0045.6054.10-0.84-1.62%1233.37%
LMT220121P003750002020-06-19 10:57AM EDT2022-01-2157.8057.8066.600.00-11933.17%
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