LMT - Lockheed Martin Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:415.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200403C00415000 | 2020-03-26 12:01PM EDT | 2020-04-03 | 0.13 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 168.60% |
| LMT200409C00415000 | 2020-03-30 9:41AM EDT | 2020-04-09 | 0.65 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 55.08% |
| LMT200417C00415000 | 2020-03-30 1:02PM EDT | 2020-04-17 | 0.50 | 0.00 | 0.40 | 0.00 | - | 5 | 73 | 50.49% |
| LMT200424C00415000 | 2020-03-11 11:12AM EDT | 2020-04-24 | 2.30 | 0.00 | 8.60 | 0.00 | - | - | 1 | 72.08% |
| LMT200515C00415000 | 2020-04-01 12:57PM EDT | 2020-05-15 | 1.15 | 0.85 | 2.00 | -0.35 | -23.33% | 1 | 185 | 42.76% |
| LMT200619C00415000 | 2020-04-01 1:08PM EDT | 2020-06-19 | 2.60 | 2.30 | 3.90 | -1.39 | -34.84% | 3 | 72 | 38.34% |
| LMT200918C00415000 | 2020-03-27 3:17PM EDT | 2020-09-18 | 21.00 | 7.60 | 9.90 | 0.00 | - | 2 | 29 | 36.02% |
| LMT210618C00415000 | 2020-02-05 10:52AM EDT | 2021-06-18 | 44.00 | 22.50 | 28.50 | 0.00 | - | 1 | 0 | 36.69% |
| LMT220121C00415000 | 2020-03-12 3:55PM EDT | 2022-01-21 | 21.97 | 22.00 | 32.00 | 0.00 | - | 3 | 0 | 32.10% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200403P00415000 | 2020-03-31 3:30PM EDT | 2020-04-03 | 74.30 | 77.90 | 84.30 | 0.00 | - | 1 | 4 | 162.26% |
| LMT200409P00415000 | 2020-03-16 11:25AM EDT | 2020-04-09 | 106.70 | 80.20 | 82.70 | 0.00 | - | 2 | 0 | 97.75% |
| LMT200417P00415000 | 2020-03-25 1:02PM EDT | 2020-04-17 | 96.06 | 80.40 | 84.10 | 0.00 | - | 1 | 54 | 77.14% |
| LMT200508P00415000 | 2020-03-27 10:49PM EDT | 2020-05-08 | 79.34 | 76.50 | 86.00 | 0.00 | - | - | 1 | 66.28% |
| LMT200515P00415000 | 2020-03-24 3:57PM EDT | 2020-05-15 | 124.00 | 77.20 | 87.00 | 0.00 | - | 3 | 157 | 63.98% |
| LMT200619P00415000 | 2020-03-20 11:05AM EDT | 2020-06-19 | 105.95 | 80.90 | 89.30 | 0.00 | - | 1 | 52 | 52.96% |
| LMT200918P00415000 | 2020-03-25 3:29PM EDT | 2020-09-18 | 100.47 | 87.60 | 97.40 | 0.00 | - | 1 | 25 | 46.87% |
| LMT220121P00415000 | 2020-03-27 4:20AM EDT | 2022-01-21 | 46.70 | 104.00 | 117.00 | 0.00 | - | 20 | 1 | 35.42% |
© 2020 Verizon Media. All rights reserved.