LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403C003750002020-03-27 3:50PM EDT2020-04-034.001.205.20+1.32+49.25%11660.79%
LMT200409C003750002020-03-25 12:54PM EDT2020-04-090.904.509.500.00-2262.92%
LMT200417C003750002020-03-27 3:16PM EDT2020-04-1715.306.3011.90+8.80+135.38%77856.70%
LMT200501C003750002020-03-20 5:46PM EDT2020-05-018.0010.6018.900.00-1858.10%
LMT200515C003750002020-03-27 2:54PM EDT2020-05-1519.5014.5019.00+4.50+30.00%1017653.21%
LMT200619C003750002020-03-26 3:53PM EDT2020-06-1920.0017.0022.00+2.68+15.47%248748.74%
LMT200918C003750002020-03-25 11:17AM EDT2020-09-1831.2525.0029.50+21.35+215.66%21341.65%
LMT210115C003750002020-03-27 9:47AM EDT2021-01-1529.5031.5038.30-3.70-11.14%20027239.21%
LMT210618C003750002020-02-11 11:27AM EDT2021-06-1849.0036.0042.000.00-1034.16%
LMT220121C003750002020-03-13 3:43PM EDT2022-01-2124.0044.5054.000.00-161734.44%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403P003750002020-03-05 11:17AM EDT2020-04-0391.8228.1034.000.00-1369.42%
LMT200409P003750002020-03-12 2:41PM EDT2020-04-0958.2031.0037.000.00-1464.61%
LMT200417P003750002020-03-19 12:19PM EDT2020-04-17100.7834.5040.200.00-34762.11%
LMT200501P003750002020-03-27 4:50AM EDT2020-05-0142.0037.8047.00-18.00-30.00%--60.61%
LMT200515P003750002020-03-23 11:04AM EDT2020-05-15101.7340.0046.400.00-39352.87%
LMT200619P003750002020-03-09 11:30AM EDT2020-06-1981.2043.1052.300.00-229254.36%
LMT200918P003750002020-03-12 11:53AM EDT2020-09-1873.5054.0063.000.00-46248.84%
LMT210115P003750002020-03-23 2:44PM EDT2021-01-1596.4064.0072.000.00-114844.91%
LMT210618P003750002020-03-23 3:48PM EDT2021-06-18121.1173.0081.000.00-1142.24%
LMT220121P003750002020-02-28 11:12AM EDT2022-01-2157.2125.5031.000.00-307.13%
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