LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:375.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00375000 | 2020-07-06 3:02PM EDT | 2020-07-10 | 1.06 | 0.85 | 1.25 | -0.14 | -11.67% | 80 | 93 | 34.39% |
| LMT200717C00375000 | 2020-07-06 3:19PM EDT | 2020-07-17 | 2.18 | 1.80 | 2.55 | -0.32 | -12.80% | 71 | 175 | 27.78% |
| LMT200724C00375000 | 2020-07-06 3:19PM EDT | 2020-07-24 | 4.95 | 0.80 | 5.10 | -0.45 | -8.33% | 39 | 49 | 30.97% |
| LMT200731C00375000 | 2020-07-06 3:32PM EDT | 2020-07-31 | 5.92 | 0.00 | 8.20 | -2.46 | -29.36% | 10 | 17 | 35.10% |
| LMT200821C00375000 | 2020-07-06 2:59PM EDT | 2020-08-21 | 9.40 | 9.00 | 9.40 | -1.60 | -14.55% | 322 | 32 | 28.31% |
| LMT200918C00375000 | 2020-07-06 11:47AM EDT | 2020-09-18 | 11.47 | 10.60 | 16.40 | -1.58 | -12.11% | 4 | 57 | 33.32% |
| LMT201218C00375000 | 2020-07-02 9:52AM EDT | 2020-12-18 | 23.35 | 17.70 | 22.60 | 0.00 | - | 4 | 28 | 28.72% |
| LMT210115C00375000 | 2020-07-02 10:13AM EDT | 2021-01-15 | 24.30 | 23.00 | 25.50 | -4.40 | -15.33% | 1 | 299 | 29.32% |
| LMT210618C00375000 | 2020-07-06 10:42AM EDT | 2021-06-18 | 31.50 | 30.80 | 36.90 | -0.50 | -1.56% | 1 | 18 | 29.95% |
| LMT220121C00375000 | 2020-07-01 12:11PM EDT | 2022-01-21 | 41.95 | 37.10 | 45.40 | 0.00 | - | 3 | 59 | 28.22% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00375000 | 2020-06-26 10:05AM EDT | 2020-07-10 | 14.18 | 8.50 | 18.00 | -1.29 | -8.34% | 1 | 3 | 69.28% |
| LMT200717P00375000 | 2020-07-06 2:55PM EDT | 2020-07-17 | 13.98 | 12.10 | 15.50 | +0.51 | +3.79% | 4 | 208 | 30.43% |
| LMT200724P00375000 | 2020-06-29 11:17AM EDT | 2020-07-24 | 19.05 | 11.30 | 17.40 | 0.00 | - | 1 | 1 | 30.60% |
| LMT200731P00375000 | 2020-06-26 10:05AM EDT | 2020-07-31 | 21.73 | 12.50 | 20.00 | 0.00 | - | 2 | 54 | 33.40% |
| LMT200821P00375000 | 2020-07-06 2:27PM EDT | 2020-08-21 | 21.20 | 20.80 | 24.00 | -0.30 | -1.40% | 1 | 16 | 32.73% |
| LMT200918P00375000 | 2020-06-23 1:53PM EDT | 2020-09-18 | 25.60 | 25.50 | 26.80 | 0.00 | - | 2 | 133 | 30.20% |
| LMT201218P00375000 | 2020-06-15 2:43PM EDT | 2020-12-18 | 38.40 | 33.30 | 39.20 | 0.00 | - | 6 | 9 | 33.06% |
| LMT210115P00375000 | 2020-06-24 10:48AM EDT | 2021-01-15 | 43.08 | 38.20 | 42.70 | 0.00 | - | 1 | 170 | 33.90% |
| LMT210618P00375000 | 2020-06-15 2:31PM EDT | 2021-06-18 | 51.00 | 45.60 | 54.10 | -0.84 | -1.62% | 1 | 2 | 33.37% |
| LMT220121P00375000 | 2020-06-19 10:57AM EDT | 2022-01-21 | 57.80 | 57.80 | 66.60 | 0.00 | - | 1 | 19 | 33.17% |
© 2020 Verizon Media. All rights reserved.