LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:385.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003850002020-07-02 3:25PM EDT2020-07-100.350.250.60-0.35-50.00%3822829.69%
LMT200717C003850002020-07-02 3:49PM EDT2020-07-170.990.751.20-0.76-43.43%11420326.15%
LMT200724C003850002020-07-02 3:49PM EDT2020-07-242.802.954.50-0.70-20.00%41435.17%
LMT200731C003850002020-07-02 3:50PM EDT2020-07-313.703.504.80-0.60-13.95%83531.55%
LMT200807C003850002020-07-02 12:48PM EDT2020-08-075.100.756.00-3.00-37.04%-331.50%
LMT200821C003850002020-07-02 2:32PM EDT2020-08-216.875.907.10+0.07+1.03%13329.11%
LMT200918C003850002020-07-02 2:19PM EDT2020-09-189.608.3010.20-0.59-5.79%37428.46%
LMT201218C003850002020-07-01 10:54AM EDT2020-12-1818.0017.0019.40-1.40-7.22%64929.13%
LMT210618C003850002020-06-22 6:43PM EDT2021-06-1829.2027.6036.000.00--032.02%
LMT220121C003850002020-06-19 3:13PM EDT2022-01-2147.4036.4040.000.00-11927.39%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003850002020-06-30 1:53PM EDT2020-07-1022.8919.0023.100.00-21620.90%
LMT200717P003850002020-07-01 11:35AM EDT2020-07-1723.7417.2022.500.00-2730.00%
LMT200724P003850002020-06-16 10:39AM EDT2020-07-2416.7419.3025.200.00-1426.36%
LMT200731P003850002020-06-17 11:07AM EDT2020-07-3118.8021.7025.700.00--124.77%
LMT200918P003850002020-06-18 1:15PM EDT2020-09-1829.6028.3032.400.00-3113127.17%
LMT201218P003850002020-06-12 1:53PM EDT2020-12-1844.9038.8045.800.00-63532.67%
LMT210618P003850002020-06-22 6:43PM EDT2021-06-1833.5056.3063.100.00--034.94%
LMT220121P003850002020-06-22 6:43PM EDT2022-01-2160.5867.4074.600.00-7033.87%
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