LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:380.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409C00380000 | 2020-04-07 4:00PM EDT | 2020-04-09 | 0.70 | 0.50 | 1.35 | -0.80 | -53.33% | 8 | 73 | 58.11% |
| LMT200417C00380000 | 2020-04-07 3:01PM EDT | 2020-04-17 | 3.00 | 1.75 | 7.30 | -3.94 | -56.77% | 28 | 105 | 52.72% |
| LMT200424C00380000 | 2020-04-06 3:37PM EDT | 2020-04-24 | 9.10 | 1.75 | 9.60 | 0.00 | - | 1 | 51 | 60.00% |
| LMT200501C00380000 | 2020-04-07 2:44PM EDT | 2020-05-01 | 10.15 | 2.50 | 12.00 | +3.05 | +42.96% | 1 | 5 | 57.92% |
| LMT200508C00380000 | 2020-04-06 10:02AM EDT | 2020-05-08 | 12.30 | 3.00 | 10.60 | 0.00 | - | 1 | 1 | 47.60% |
| LMT200515C00380000 | 2020-04-07 3:44PM EDT | 2020-05-15 | 11.60 | 9.30 | 11.00 | -4.00 | -25.64% | 31 | 271 | 44.06% |
| LMT200619C00380000 | 2020-04-07 10:40AM EDT | 2020-06-19 | 23.80 | 12.20 | 20.20 | +4.49 | +23.25% | 9 | 58 | 47.05% |
| LMT200918C00380000 | 2020-04-03 10:34AM EDT | 2020-09-18 | 36.99 | 21.00 | 28.90 | +10.44 | +39.32% | 1 | 25 | 40.75% |
| LMT210115C00380000 | 2020-04-06 9:30AM EDT | 2021-01-15 | 35.20 | 29.50 | 36.20 | 0.00 | - | 1 | 161 | 36.91% |
| LMT210618C00380000 | 2020-03-30 2:23PM EDT | 2021-06-18 | 40.00 | 35.40 | 43.50 | 0.00 | - | 2 | 5 | 34.42% |
| LMT220121C00380000 | 2020-04-06 12:45PM EDT | 2022-01-21 | 52.00 | 40.00 | 49.50 | 0.00 | - | 2 | 27 | 31.31% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409P00380000 | 2020-04-07 3:29PM EDT | 2020-04-09 | 21.90 | 20.50 | 30.50 | +6.00 | +37.74% | 4 | 3 | 55.54% |
| LMT200417P00380000 | 2020-04-06 12:57PM EDT | 2020-04-17 | 19.40 | 22.50 | 32.00 | 0.00 | - | 2 | 122 | 66.17% |
| LMT200424P00380000 | 2020-03-18 9:32AM EDT | 2020-04-24 | 83.85 | 25.50 | 34.00 | 0.00 | - | - | 1 | 58.88% |
| LMT200515P00380000 | 2020-04-06 10:07AM EDT | 2020-05-15 | 30.60 | 33.60 | 36.60 | 0.00 | - | 1 | 91 | 46.11% |
| LMT200619P00380000 | 2020-03-24 1:55PM EDT | 2020-06-19 | 99.23 | 36.50 | 42.60 | 0.00 | - | 2 | 167 | 43.33% |
| LMT200918P00380000 | 2020-04-01 9:53AM EDT | 2020-09-18 | 71.83 | 46.50 | 54.80 | 0.00 | - | 2 | 94 | 42.01% |
| LMT210115P00380000 | 2020-03-27 3:25PM EDT | 2021-01-15 | 62.31 | 55.00 | 63.30 | 0.00 | - | 1 | 62 | 38.84% |
| LMT220121P00380000 | 2020-04-06 10:09AM EDT | 2022-01-21 | 74.00 | 73.50 | 81.90 | 0.00 | - | 1 | 18 | 35.40% |
© 2020 Verizon Media. All rights reserved.