LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:395.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409C00395000 | 2020-03-09 12:08AM EDT | 2020-04-09 | 2.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 78.47% |
| LMT200417C00395000 | 2020-04-03 9:30AM EDT | 2020-04-17 | 2.70 | 0.75 | 2.70 | +1.97 | +269.86% | 15 | 103 | 55.03% |
| LMT200515C00395000 | 2020-04-03 12:56PM EDT | 2020-05-15 | 6.45 | 5.30 | 7.70 | +1.95 | +43.33% | 1 | 57 | 46.81% |
| LMT200619C00395000 | 2020-03-30 3:46PM EDT | 2020-06-19 | 9.57 | 8.20 | 11.20 | 0.00 | - | 8 | 109 | 41.11% |
| LMT200918C00395000 | 2020-03-25 2:28PM EDT | 2020-09-18 | 11.50 | 14.60 | 22.10 | 0.00 | - | 2 | 13 | 40.33% |
| LMT210618C00395000 | 2020-03-26 3:01PM EDT | 2021-06-18 | 32.50 | 29.20 | 38.10 | 0.00 | - | 1 | 2 | 35.52% |
| LMT220121C00395000 | 2020-03-23 12:02PM EDT | 2022-01-21 | 12.24 | 35.00 | 45.00 | 0.00 | - | 130 | 60 | 32.76% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200409P00395000 | 2020-03-30 3:59PM EDT | 2020-04-09 | 47.57 | 40.00 | 50.00 | 0.00 | - | 9 | 12 | 55.32% |
| LMT200417P00395000 | 2020-04-01 9:30AM EDT | 2020-04-17 | 71.75 | 44.70 | 52.00 | 0.00 | - | 2 | 29 | 61.88% |
| LMT200515P00395000 | 2020-04-01 9:53AM EDT | 2020-05-15 | 70.63 | 49.30 | 56.00 | 0.00 | - | 2 | 55 | 56.40% |
| LMT200619P00395000 | 2020-04-01 9:30AM EDT | 2020-06-19 | 78.71 | 51.70 | 59.30 | 0.00 | - | 1 | 106 | 47.43% |
| LMT200918P00395000 | 2020-03-09 3:29PM EDT | 2020-09-18 | 101.70 | 62.70 | 68.20 | 0.00 | - | 1 | 33 | 42.11% |
| LMT220121P00395000 | 2020-03-16 10:05AM EDT | 2022-01-21 | 119.53 | 88.00 | 97.00 | 0.00 | - | 2 | 6 | 36.80% |
© 2020 Verizon Media. All rights reserved.