LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409C003900002020-04-07 3:49PM EDT2020-04-090.550.051.00+0.05+10.00%3515964.84%
LMT200417C003900002020-04-07 3:44PM EDT2020-04-171.400.902.70-2.10-60.00%307452.48%
LMT200424C003900002020-03-27 3:36PM EDT2020-04-2412.300.009.800.00-1251.17%
LMT200508C003900002020-04-06 1:16PM EDT2020-05-0810.000.8510.500.00-1154.54%
LMT200515C003900002020-04-07 3:52PM EDT2020-05-158.503.807.60-2.04-19.35%510142.12%
LMT200619C003900002020-04-07 1:27PM EDT2020-06-1914.107.9016.30+7.20+104.35%138045.79%
LMT200918C003900002020-04-07 2:39PM EDT2020-09-1824.0018.8024.20+5.92+32.74%115939.29%
LMT210115C003900002020-04-06 2:29PM EDT2021-01-1534.0523.5032.000.00-114836.28%
LMT210618C003900002020-03-26 12:18PM EDT2021-06-1832.8032.7040.300.00-25934.58%
LMT220121C003900002020-04-06 1:10PM EDT2022-01-2147.1937.5046.000.00-116231.28%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409P003900002020-03-11 9:32AM EDT2020-04-0937.0930.0040.000.00-1157.32%
LMT200417P003900002020-04-07 2:39PM EDT2020-04-1726.9032.8040.50+1.03+3.98%26770.15%
LMT200515P003900002020-03-24 2:02PM EDT2020-05-15107.7535.6043.200.00-15544.39%
LMT200619P003900002020-03-20 3:51PM EDT2020-06-19102.0042.5051.000.00-310445.77%
LMT200918P003900002020-04-02 12:39PM EDT2020-09-1865.9956.7061.400.00-59741.97%
LMT210115P003900002020-03-26 12:17PM EDT2021-01-1578.0062.0070.500.00-28539.35%
LMT210618P003900002020-01-29 1:25PM EDT2021-06-1822.2053.1060.500.00-11125.18%
LMT220121P003900002020-03-17 2:23PM EDT2022-01-21123.1080.5090.000.00-32136.20%
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