LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:410.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200403C00410000 | 2020-03-09 2:46PM EDT | 2020-04-03 | 0.48 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 64.06% |
| LMT200409C00410000 | 2020-03-03 3:27PM EDT | 2020-04-09 | 4.50 | 0.45 | 6.30 | 0.00 | - | - | 1 | 78.50% |
| LMT200417C00410000 | 2020-03-27 3:11PM EDT | 2020-04-17 | 4.55 | 0.30 | 3.20 | +3.70 | +435.29% | 18 | 73 | 50.73% |
| LMT200501C00410000 | 2020-03-27 4:20AM EDT | 2020-05-01 | 2.40 | 2.25 | 9.50 | +2.40 | - | - | - | 56.02% |
| LMT200515C00410000 | 2020-03-27 3:13PM EDT | 2020-05-15 | 8.50 | 1.90 | 6.50 | +4.25 | +100.00% | 19 | 724 | 48.92% |
| LMT200619C00410000 | 2020-03-27 3:23PM EDT | 2020-06-19 | 12.79 | 4.30 | 10.20 | +6.14 | +92.33% | 40 | 379 | 44.55% |
| LMT200918C00410000 | 2020-03-27 3:36PM EDT | 2020-09-18 | 21.39 | 11.10 | 18.10 | +13.69 | +177.79% | 2 | 67 | 40.33% |
| LMT210115C00410000 | 2020-03-26 12:45PM EDT | 2021-01-15 | 21.00 | 20.00 | 25.20 | 0.00 | - | 4 | 112 | 37.21% |
| LMT210618C00410000 | 2020-03-06 2:08PM EDT | 2021-06-18 | 18.22 | 26.00 | 32.00 | 0.00 | - | 1 | 18 | 34.71% |
| LMT220121C00410000 | 2020-03-25 11:59AM EDT | 2022-01-21 | 17.70 | 33.50 | 39.50 | 0.00 | - | 100 | 147 | 32.55% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200403P00410000 | 2020-03-18 2:38PM EDT | 2020-04-03 | 93.55 | 60.00 | 67.40 | 0.00 | - | 2 | 6 | 96.83% |
| LMT200417P00410000 | 2020-03-12 12:34PM EDT | 2020-04-17 | 116.00 | 62.30 | 68.40 | 0.00 | - | 2 | 24 | 62.72% |
| LMT200515P00410000 | 2020-03-23 12:25PM EDT | 2020-05-15 | 95.98 | 65.20 | 70.10 | 0.00 | - | 50 | 114 | 54.25% |
| LMT200619P00410000 | 2020-03-19 2:28PM EDT | 2020-06-19 | 101.38 | 67.10 | 76.50 | 0.00 | - | 2 | 397 | 52.95% |
| LMT200918P00410000 | 2020-03-02 2:44PM EDT | 2020-09-18 | 104.48 | 76.50 | 85.20 | 0.00 | - | 50 | 104 | 46.52% |
| LMT210115P00410000 | 2020-03-26 1:22PM EDT | 2021-01-15 | 91.70 | 87.00 | 95.00 | 0.00 | - | 2 | 47 | 44.05% |
| LMT210618P00410000 | 2020-03-23 11:48AM EDT | 2021-06-18 | 157.27 | 95.50 | 103.50 | 0.00 | - | 2 | 3 | 41.28% |
| LMT220121P00410000 | 2020-03-19 2:53PM EDT | 2022-01-21 | 130.40 | 105.50 | 115.50 | 0.00 | - | 8 | 18 | 40.30% |
© 2020 Verizon Media. All rights reserved.