LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C004100002020-07-02 2:54PM EDT2020-07-100.100.000.30-0.05-33.33%63444.82%
LMT200717C004100002020-07-02 3:53PM EDT2020-07-170.200.150.25-0.10-33.33%941,14331.74%
LMT200724C004100002020-06-29 1:44PM EDT2020-07-241.500.054.800.00-1454.14%
LMT200731C004100002020-07-02 3:33PM EDT2020-07-311.000.004.00-0.50-33.33%4844.20%
LMT200821C004100002020-07-02 2:13PM EDT2020-08-211.801.403.60-0.06-3.23%619032.48%
LMT200918C004100002020-07-02 11:42AM EDT2020-09-183.003.004.10-1.58-34.50%820127.18%
LMT201218C004100002020-07-02 9:45AM EDT2020-12-1810.506.9011.60-2.28-17.84%11328.34%
LMT210115C004100002020-07-02 11:33AM EDT2021-01-1511.1011.3012.70-1.79-13.89%566227.44%
LMT210618C004100002020-06-11 3:36PM EDT2021-06-1834.2017.0026.400.00-16016030.95%
LMT220121C004100002020-06-25 9:44AM EDT2022-01-2127.7026.5033.100.00-116528.14%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200717P004100002020-06-29 9:40AM EDT2020-07-1748.6042.3047.600.00-71900.00%
LMT200724P004100002020-06-15 3:23PM EDT2020-07-2418.6741.5050.200.00--142.05%
LMT200918P004100002020-06-09 3:32PM EDT2020-09-1825.2144.0052.000.00-1111326.97%
LMT201218P004100002020-06-18 10:04AM EDT2020-12-1855.8155.9064.100.00-310233.52%
LMT210115P004100002020-06-26 2:49PM EDT2021-01-1571.5060.2063.700.00-295130.63%
LMT210618P004100002020-06-22 6:43PM EDT2021-06-18157.2769.7078.500.00-2033.95%
LMT220121P004100002020-06-22 6:43PM EDT2022-01-21130.4081.6090.500.00-81833.44%
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