LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200717C004050002020-07-09 11:51AM EDT2020-07-170.150.100.25-0.60-80.00%1117151.07%
LMT200724C004050002020-07-10 1:55PM EDT2020-07-240.700.100.80-1.20-63.16%206447.17%
LMT200731C004050002020-07-02 3:55PM EDT2020-07-311.000.155.10-3.47-77.63%2951.59%
LMT200807C004050002020-07-07 12:03PM EDT2020-08-070.800.305.60+0.80-3557.20%
LMT200814C004050002020-07-08 3:56PM EDT2020-08-140.700.305.50+0.70--150.82%
LMT200821C004050002020-07-10 12:15PM EDT2020-08-211.150.551.40-2.35-67.14%244830.88%
LMT200918C004050002020-07-10 3:32PM EDT2020-09-182.201.853.20-4.80-68.57%57729.98%
LMT201218C004050002020-07-10 3:34PM EDT2020-12-187.907.108.50-5.70-41.91%103228.08%
LMT210618C004050002020-07-10 11:59AM EDT2021-06-1815.8012.8019.70-12.70-44.56%17228.79%
LMT220121C004050002020-07-02 3:55PM EDT2022-01-2128.8020.1028.70-2.65-8.43%114028.02%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200717P004050002020-07-07 10:59AM EDT2020-07-1747.7256.0060.80+15.18+46.65%12489.61%
LMT200724P004050002020-06-11 2:42PM EDT2020-07-2430.4056.0063.000.00-3570.48%
LMT200918P004050002020-07-07 10:59AM EDT2020-09-1851.5959.4061.70-0.91-1.73%25137.01%
LMT201218P004050002020-06-15 12:07AM EDT2020-12-1837.5061.5069.500.00--134.92%
LMT220121P004050002020-06-22 6:43PM EDT2022-01-21122.7185.9092.700.00--1032.94%
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