LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C004000002020-07-09 12:03PM EDT2020-07-100.020.000.10+0.02-86.67%113288.28%
LMT200717C004000002020-07-09 3:40PM EDT2020-07-170.150.100.20+0.15-25.00%3969349.90%
LMT200724C004000002020-07-09 2:04PM EDT2020-07-240.250.250.70+0.25-37.50%49546.44%
LMT200731C004000002020-07-09 3:51PM EDT2020-07-310.650.650.70+0.65-7.14%10239438.72%
LMT200807C004000002020-07-02 2:45PM EDT2020-08-072.750.002.45+2.75-3245.52%
LMT200814C004000002020-07-08 1:00PM EDT2020-08-141.200.005.60+1.20--253.20%
LMT200821C004000002020-07-09 3:31PM EDT2020-08-210.950.901.00+0.95-36.67%16427930.15%
LMT200918C004000002020-07-09 3:52PM EDT2020-09-182.001.852.60+2.00-24.53%4361,27329.87%
LMT201218C004000002020-07-09 2:18PM EDT2020-12-186.904.108.10+6.90-21.59%77129.15%
LMT210115C004000002020-07-09 3:42PM EDT2021-01-158.208.209.20+8.20-18.00%7848628.38%
LMT210618C004000002020-07-09 3:31PM EDT2021-06-1814.9013.2016.10+14.90-17.22%912227.30%
LMT220121C004000002020-07-09 2:47PM EDT2022-01-2122.7621.9025.50+22.76-12.46%13431927.41%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200717P004000002020-07-07 10:59AM EDT2020-07-1742.3955.7065.00+42.39-104253.47%
LMT200724P004000002020-07-07 3:18PM EDT2020-07-2443.9555.8065.10+43.95-125778.08%
LMT200731P004000002020-06-29 12:25PM EDT2020-07-3137.9755.9065.50+37.97-1266.89%
LMT200918P004000002020-07-07 10:59AM EDT2020-09-1847.0159.5067.60+47.01-943242.70%
LMT201218P004000002020-06-16 10:57AM EDT2020-12-1846.5065.5074.80+46.50-6638.07%
LMT210115P004000002020-06-24 3:16PM EDT2021-01-1560.0068.5074.00+60.00-111234.24%
LMT210618P004000002020-07-09 4:55PM EDT2021-06-1877.0062.0068.70+77.00-11220.62%
LMT220121P004000002020-06-22 2:35PM EDT2022-01-2174.0088.0096.50+74.00-14334.15%
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