LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:395.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00395000 | 2020-07-08 3:36PM EDT | 2020-07-10 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 46 | 86.33% |
| LMT200717C00395000 | 2020-07-09 3:59PM EDT | 2020-07-17 | 0.40 | 0.05 | 1.00 | +0.40 | +60.00% | 12 | 254 | 54.93% |
| LMT200724C00395000 | 2020-07-09 1:33PM EDT | 2020-07-24 | 0.45 | 0.15 | 1.20 | +0.45 | -30.77% | 6 | 25 | 49.02% |
| LMT200731C00395000 | 2020-07-09 9:54AM EDT | 2020-07-31 | 0.86 | 0.50 | 4.00 | +0.86 | -33.85% | 8 | 25 | 57.14% |
| LMT200807C00395000 | 2020-07-08 1:42PM EDT | 2020-08-07 | 1.39 | 0.00 | 4.90 | +1.39 | - | - | 3 | 53.61% |
| LMT200821C00395000 | 2020-07-09 3:30PM EDT | 2020-08-21 | 1.10 | 0.85 | 1.70 | +1.10 | -40.54% | 24 | 95 | 32.19% |
| LMT200918C00395000 | 2020-07-07 3:19PM EDT | 2020-09-18 | 3.90 | 1.85 | 2.85 | +3.90 | - | 1 | 114 | 29.03% |
| LMT201218C00395000 | 2020-07-09 3:18PM EDT | 2020-12-18 | 8.10 | 7.30 | 8.60 | +8.10 | -23.58% | 8 | 36 | 28.57% |
| LMT210618C00395000 | 2020-06-30 10:58AM EDT | 2021-06-18 | 28.70 | 11.20 | 19.10 | +28.70 | - | 1 | 7 | 28.81% |
| LMT220121C00395000 | 2020-06-22 6:43PM EDT | 2022-01-21 | 64.43 | 34.70 | 41.50 | 0.00 | - | 5 | 61 | 36.29% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00395000 | 2020-07-08 9:31AM EDT | 2020-07-10 | 39.00 | 50.50 | 59.00 | +39.00 | - | 2 | 0 | 193.12% |
| LMT200717P00395000 | 2020-06-18 11:50AM EDT | 2020-07-17 | 25.13 | 50.60 | 59.70 | +25.13 | - | 1 | 22 | 96.19% |
| LMT200724P00395000 | 2020-06-15 3:23PM EDT | 2020-07-24 | 11.00 | 51.10 | 60.30 | 0.00 | - | - | 1 | 75.31% |
| LMT200918P00395000 | 2020-06-25 3:28PM EDT | 2020-09-18 | 44.10 | 57.30 | 60.60 | +44.10 | - | 7 | 66 | 36.23% |
| LMT201218P00395000 | 2020-06-23 1:22PM EDT | 2020-12-18 | 48.00 | 61.90 | 71.30 | +48.00 | - | 16 | 83 | 38.51% |
| LMT210618P00395000 | 2020-07-06 10:42AM EDT | 2021-06-18 | 63.00 | 72.80 | 80.90 | +63.00 | - | - | 1 | 34.26% |
| LMT220121P00395000 | 2020-06-22 6:43PM EDT | 2022-01-21 | 76.33 | 72.80 | 80.10 | 0.00 | - | 2 | 4 | 26.36% |
© 2020 Verizon Media. All rights reserved.