LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409C004050002020-03-27 10:29AM EDT2020-04-090.750.009.600.00-10186.52%
LMT200417C004050002020-04-07 3:39PM EDT2020-04-170.450.201.00-0.43-48.86%1113153.13%
LMT200424C004050002020-04-07 10:27AM EDT2020-04-243.990.009.80+2.49+166.00%11564.45%
LMT200501C004050002020-04-06 10:08AM EDT2020-05-012.500.009.800.00-2554.25%
LMT200515C004050002020-04-06 12:42PM EDT2020-05-155.303.3010.000.00-1515157.68%
LMT200619C004050002020-04-07 9:53AM EDT2020-06-1913.004.5012.50+4.00+44.44%18946.25%
LMT200918C004050002020-03-27 11:52AM EDT2020-09-1815.7011.5018.200.00-2837.53%
LMT210618C004050002020-03-04 1:02PM EDT2021-06-1820.0025.8034.600.00-127233.97%
LMT220121C004050002020-04-01 2:50PM EDT2022-01-2130.6031.5040.500.00-22730.90%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409P004050002020-03-19 3:28PM EDT2020-04-0987.0545.0055.000.00-1092.68%
LMT200417P004050002020-03-23 12:31PM EDT2020-04-17100.1045.6055.500.00-16650.98%
LMT200515P004050002020-03-24 10:20AM EDT2020-05-15113.5148.3056.500.00-15348.83%
LMT200619P004050002020-03-19 2:41PM EDT2020-06-1993.8953.5061.800.00-15545.50%
LMT200918P004050002020-04-06 3:50PM EDT2020-09-1859.1062.0070.300.00-14440.23%
LMT220121P004050002020-03-12 3:55PM EDT2022-01-21122.7189.5098.500.00--1035.32%
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