LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:415.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00415000 | 2020-07-06 2:38PM EDT | 2020-07-10 | 0.05 | 0.00 | 10.00 | -0.06 | -54.55% | 10 | 0 | 121.07% |
| LMT200717C00415000 | 2020-07-06 2:00PM EDT | 2020-07-17 | 0.20 | 0.00 | 0.35 | -0.04 | -16.67% | 5 | 0 | 40.14% |
| LMT200724C00415000 | 2020-07-06 11:08AM EDT | 2020-07-24 | 0.50 | 0.00 | 0.00 | -0.65 | -56.52% | 5 | 67 | 12.50% |
| LMT200731C00415000 | 2020-07-02 1:50PM EDT | 2020-07-31 | 1.00 | 0.45 | 0.95 | 0.00 | - | 5 | 0 | 33.17% |
| LMT200807C00415000 | 2020-06-25 11:58AM EDT | 2020-08-07 | 1.40 | 0.00 | 9.50 | 0.00 | - | - | 1 | 60.90% |
| LMT200821C00415000 | 2020-07-06 11:53AM EDT | 2020-08-21 | 1.00 | 0.65 | 1.40 | -1.45 | -59.18% | 6 | 26 | 27.01% |
| LMT200918C00415000 | 2020-07-06 12:02PM EDT | 2020-09-18 | 2.00 | 1.75 | 2.75 | -0.75 | -27.27% | 1 | 0 | 25.69% |
| LMT201218C00415000 | 2020-07-01 3:56PM EDT | 2020-12-18 | 9.20 | 6.60 | 9.60 | 0.00 | - | 3 | 134 | 27.27% |
| LMT210618C00415000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 38.60 | 17.00 | 24.50 | 0.00 | - | 2 | 1 | 30.55% |
| LMT220121C00415000 | 2020-06-24 11:01AM EDT | 2022-01-21 | 29.50 | 21.00 | 30.30 | 0.00 | - | 1 | 15 | 27.31% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717P00415000 | 2020-06-15 3:23PM EDT | 2020-07-17 | 16.40 | 47.00 | 55.30 | 0.00 | - | 4 | 2 | 65.20% |
| LMT200821P00415000 | 2020-06-18 12:14PM EDT | 2020-08-21 | 50.60 | 47.50 | 56.30 | +6.39 | +14.45% | - | 1 | 36.22% |
| LMT200918P00415000 | 2020-06-15 11:36AM EDT | 2020-09-18 | 56.30 | 51.00 | 58.40 | 0.00 | - | 5 | 25 | 33.44% |
| LMT201218P00415000 | 2020-06-15 3:23PM EDT | 2020-12-18 | 46.20 | 59.50 | 68.60 | 0.00 | - | - | 0 | 35.12% |
| LMT220121P00415000 | 2020-06-08 10:35AM EDT | 2022-01-21 | 62.66 | 83.50 | 93.50 | 0.00 | - | 1 | 2 | 33.43% |
© 2020 Verizon Media. All rights reserved.