LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409C003800002020-04-07 4:00PM EDT2020-04-090.700.501.35-0.80-53.33%87358.11%
LMT200417C003800002020-04-07 3:01PM EDT2020-04-173.001.757.30-3.94-56.77%2810552.72%
LMT200424C003800002020-04-06 3:37PM EDT2020-04-249.101.759.600.00-15160.00%
LMT200501C003800002020-04-07 2:44PM EDT2020-05-0110.152.5012.00+3.05+42.96%1557.92%
LMT200508C003800002020-04-06 10:02AM EDT2020-05-0812.303.0010.600.00-1147.60%
LMT200515C003800002020-04-07 3:44PM EDT2020-05-1511.609.3011.00-4.00-25.64%3127144.06%
LMT200619C003800002020-04-07 10:40AM EDT2020-06-1923.8012.2020.20+4.49+23.25%95847.05%
LMT200918C003800002020-04-03 10:34AM EDT2020-09-1836.9921.0028.90+10.44+39.32%12540.75%
LMT210115C003800002020-04-06 9:30AM EDT2021-01-1535.2029.5036.200.00-116136.91%
LMT210618C003800002020-03-30 2:23PM EDT2021-06-1840.0035.4043.500.00-2534.42%
LMT220121C003800002020-04-06 12:45PM EDT2022-01-2152.0040.0049.500.00-22731.31%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409P003800002020-04-07 3:29PM EDT2020-04-0921.9020.5030.50+6.00+37.74%4355.54%
LMT200417P003800002020-04-06 12:57PM EDT2020-04-1719.4022.5032.000.00-212266.17%
LMT200424P003800002020-03-18 9:32AM EDT2020-04-2483.8525.5034.000.00--158.88%
LMT200515P003800002020-04-06 10:07AM EDT2020-05-1530.6033.6036.600.00-19146.11%
LMT200619P003800002020-03-24 1:55PM EDT2020-06-1999.2336.5042.600.00-216743.33%
LMT200918P003800002020-04-01 9:53AM EDT2020-09-1871.8346.5054.800.00-29442.01%
LMT210115P003800002020-03-27 3:25PM EDT2021-01-1562.3155.0063.300.00-16238.84%
LMT220121P003800002020-04-06 10:09AM EDT2022-01-2174.0073.5081.900.00-11835.40%
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