LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:375.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200403C00375000 | 2020-03-27 3:50PM EDT | 2020-04-03 | 4.00 | 1.20 | 5.20 | +1.32 | +49.25% | 11 | 6 | 60.79% |
| LMT200409C00375000 | 2020-03-25 12:54PM EDT | 2020-04-09 | 0.90 | 4.50 | 9.50 | 0.00 | - | 2 | 2 | 62.92% |
| LMT200417C00375000 | 2020-03-27 3:16PM EDT | 2020-04-17 | 15.30 | 6.30 | 11.90 | +8.80 | +135.38% | 7 | 78 | 56.70% |
| LMT200501C00375000 | 2020-03-20 5:46PM EDT | 2020-05-01 | 8.00 | 10.60 | 18.90 | 0.00 | - | 1 | 8 | 58.10% |
| LMT200515C00375000 | 2020-03-27 2:54PM EDT | 2020-05-15 | 19.50 | 14.50 | 19.00 | +4.50 | +30.00% | 10 | 176 | 53.21% |
| LMT200619C00375000 | 2020-03-26 3:53PM EDT | 2020-06-19 | 20.00 | 17.00 | 22.00 | +2.68 | +15.47% | 2 | 487 | 48.74% |
| LMT200918C00375000 | 2020-03-25 11:17AM EDT | 2020-09-18 | 31.25 | 25.00 | 29.50 | +21.35 | +215.66% | 2 | 13 | 41.65% |
| LMT210115C00375000 | 2020-03-27 9:47AM EDT | 2021-01-15 | 29.50 | 31.50 | 38.30 | -3.70 | -11.14% | 200 | 272 | 39.21% |
| LMT210618C00375000 | 2020-02-11 11:27AM EDT | 2021-06-18 | 49.00 | 36.00 | 42.00 | 0.00 | - | 1 | 0 | 34.16% |
| LMT220121C00375000 | 2020-03-13 3:43PM EDT | 2022-01-21 | 24.00 | 44.50 | 54.00 | 0.00 | - | 16 | 17 | 34.44% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200403P00375000 | 2020-03-05 11:17AM EDT | 2020-04-03 | 91.82 | 28.10 | 34.00 | 0.00 | - | 1 | 3 | 69.42% |
| LMT200409P00375000 | 2020-03-12 2:41PM EDT | 2020-04-09 | 58.20 | 31.00 | 37.00 | 0.00 | - | 1 | 4 | 64.61% |
| LMT200417P00375000 | 2020-03-19 12:19PM EDT | 2020-04-17 | 100.78 | 34.50 | 40.20 | 0.00 | - | 3 | 47 | 62.11% |
| LMT200501P00375000 | 2020-03-27 4:50AM EDT | 2020-05-01 | 42.00 | 37.80 | 47.00 | -18.00 | -30.00% | - | - | 60.61% |
| LMT200515P00375000 | 2020-03-23 11:04AM EDT | 2020-05-15 | 101.73 | 40.00 | 46.40 | 0.00 | - | 3 | 93 | 52.87% |
| LMT200619P00375000 | 2020-03-09 11:30AM EDT | 2020-06-19 | 81.20 | 43.10 | 52.30 | 0.00 | - | 2 | 292 | 54.36% |
| LMT200918P00375000 | 2020-03-12 11:53AM EDT | 2020-09-18 | 73.50 | 54.00 | 63.00 | 0.00 | - | 4 | 62 | 48.84% |
| LMT210115P00375000 | 2020-03-23 2:44PM EDT | 2021-01-15 | 96.40 | 64.00 | 72.00 | 0.00 | - | 1 | 148 | 44.91% |
| LMT210618P00375000 | 2020-03-23 3:48PM EDT | 2021-06-18 | 121.11 | 73.00 | 81.00 | 0.00 | - | 1 | 1 | 42.24% |
| LMT220121P00375000 | 2020-02-28 11:12AM EDT | 2022-01-21 | 57.21 | 25.50 | 31.00 | 0.00 | - | 3 | 0 | 7.13% |
© 2020 Verizon Media. All rights reserved.