LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:395.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003950002020-07-08 3:36PM EDT2020-07-100.050.000.15+0.05-14686.33%
LMT200717C003950002020-07-09 3:59PM EDT2020-07-170.400.051.00+0.40+60.00%1225454.93%
LMT200724C003950002020-07-09 1:33PM EDT2020-07-240.450.151.20+0.45-30.77%62549.02%
LMT200731C003950002020-07-09 9:54AM EDT2020-07-310.860.504.00+0.86-33.85%82557.14%
LMT200807C003950002020-07-08 1:42PM EDT2020-08-071.390.004.90+1.39--353.61%
LMT200821C003950002020-07-09 3:30PM EDT2020-08-211.100.851.70+1.10-40.54%249532.19%
LMT200918C003950002020-07-07 3:19PM EDT2020-09-183.901.852.85+3.90-111429.03%
LMT201218C003950002020-07-09 3:18PM EDT2020-12-188.107.308.60+8.10-23.58%83628.57%
LMT210618C003950002020-06-30 10:58AM EDT2021-06-1828.7011.2019.10+28.70-1728.81%
LMT220121C003950002020-06-22 6:43PM EDT2022-01-2164.4334.7041.500.00-56136.29%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P003950002020-07-08 9:31AM EDT2020-07-1039.0050.5059.00+39.00-20193.12%
LMT200717P003950002020-06-18 11:50AM EDT2020-07-1725.1350.6059.70+25.13-12296.19%
LMT200724P003950002020-06-15 3:23PM EDT2020-07-2411.0051.1060.300.00--175.31%
LMT200918P003950002020-06-25 3:28PM EDT2020-09-1844.1057.3060.60+44.10-76636.23%
LMT201218P003950002020-06-23 1:22PM EDT2020-12-1848.0061.9071.30+48.00-168338.51%
LMT210618P003950002020-07-06 10:42AM EDT2021-06-1863.0072.8080.90+63.00--134.26%
LMT220121P003950002020-06-22 6:43PM EDT2022-01-2176.3372.8080.100.00-2426.36%
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