LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:410.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00410000 | 2020-07-02 2:54PM EDT | 2020-07-10 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 6 | 34 | 44.82% |
| LMT200717C00410000 | 2020-07-02 3:53PM EDT | 2020-07-17 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 94 | 1,143 | 31.74% |
| LMT200724C00410000 | 2020-06-29 1:44PM EDT | 2020-07-24 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 54.14% |
| LMT200731C00410000 | 2020-07-02 3:33PM EDT | 2020-07-31 | 1.00 | 0.00 | 4.00 | -0.50 | -33.33% | 4 | 8 | 44.20% |
| LMT200821C00410000 | 2020-07-02 2:13PM EDT | 2020-08-21 | 1.80 | 1.40 | 3.60 | -0.06 | -3.23% | 6 | 190 | 32.48% |
| LMT200918C00410000 | 2020-07-02 11:42AM EDT | 2020-09-18 | 3.00 | 3.00 | 4.10 | -1.58 | -34.50% | 8 | 201 | 27.18% |
| LMT201218C00410000 | 2020-07-02 9:45AM EDT | 2020-12-18 | 10.50 | 6.90 | 11.60 | -2.28 | -17.84% | 1 | 13 | 28.34% |
| LMT210115C00410000 | 2020-07-02 11:33AM EDT | 2021-01-15 | 11.10 | 11.30 | 12.70 | -1.79 | -13.89% | 5 | 662 | 27.44% |
| LMT210618C00410000 | 2020-06-11 3:36PM EDT | 2021-06-18 | 34.20 | 17.00 | 26.40 | 0.00 | - | 160 | 160 | 30.95% |
| LMT220121C00410000 | 2020-06-25 9:44AM EDT | 2022-01-21 | 27.70 | 26.50 | 33.10 | 0.00 | - | 1 | 165 | 28.14% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717P00410000 | 2020-06-29 9:40AM EDT | 2020-07-17 | 48.60 | 42.30 | 47.60 | 0.00 | - | 7 | 190 | 0.00% |
| LMT200724P00410000 | 2020-06-15 3:23PM EDT | 2020-07-24 | 18.67 | 41.50 | 50.20 | 0.00 | - | - | 1 | 42.05% |
| LMT200918P00410000 | 2020-06-09 3:32PM EDT | 2020-09-18 | 25.21 | 44.00 | 52.00 | 0.00 | - | 11 | 113 | 26.97% |
| LMT201218P00410000 | 2020-06-18 10:04AM EDT | 2020-12-18 | 55.81 | 55.90 | 64.10 | 0.00 | - | 3 | 102 | 33.52% |
| LMT210115P00410000 | 2020-06-26 2:49PM EDT | 2021-01-15 | 71.50 | 60.20 | 63.70 | 0.00 | - | 29 | 51 | 30.63% |
| LMT210618P00410000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 157.27 | 69.70 | 78.50 | 0.00 | - | 2 | 0 | 33.95% |
| LMT220121P00410000 | 2020-06-22 6:43PM EDT | 2022-01-21 | 130.40 | 81.60 | 90.50 | 0.00 | - | 8 | 18 | 33.44% |
© 2020 Verizon Media. All rights reserved.