LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403C004100002020-03-09 2:46PM EDT2020-04-030.480.000.550.00-11464.06%
LMT200409C004100002020-03-03 3:27PM EDT2020-04-094.500.456.300.00--178.50%
LMT200417C004100002020-03-27 3:11PM EDT2020-04-174.550.303.20+3.70+435.29%187350.73%
LMT200501C004100002020-03-27 4:20AM EDT2020-05-012.402.259.50+2.40---56.02%
LMT200515C004100002020-03-27 3:13PM EDT2020-05-158.501.906.50+4.25+100.00%1972448.92%
LMT200619C004100002020-03-27 3:23PM EDT2020-06-1912.794.3010.20+6.14+92.33%4037944.55%
LMT200918C004100002020-03-27 3:36PM EDT2020-09-1821.3911.1018.10+13.69+177.79%26740.33%
LMT210115C004100002020-03-26 12:45PM EDT2021-01-1521.0020.0025.200.00-411237.21%
LMT210618C004100002020-03-06 2:08PM EDT2021-06-1818.2226.0032.000.00-11834.71%
LMT220121C004100002020-03-25 11:59AM EDT2022-01-2117.7033.5039.500.00-10014732.55%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403P004100002020-03-18 2:38PM EDT2020-04-0393.5560.0067.400.00-2696.83%
LMT200417P004100002020-03-12 12:34PM EDT2020-04-17116.0062.3068.400.00-22462.72%
LMT200515P004100002020-03-23 12:25PM EDT2020-05-1595.9865.2070.100.00-5011454.25%
LMT200619P004100002020-03-19 2:28PM EDT2020-06-19101.3867.1076.500.00-239752.95%
LMT200918P004100002020-03-02 2:44PM EDT2020-09-18104.4876.5085.200.00-5010446.52%
LMT210115P004100002020-03-26 1:22PM EDT2021-01-1591.7087.0095.000.00-24744.05%
LMT210618P004100002020-03-23 11:48AM EDT2021-06-18157.2795.50103.500.00-2341.28%
LMT220121P004100002020-03-19 2:53PM EDT2022-01-21130.40105.50115.500.00-81840.30%
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