LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:415.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403C004150002020-03-26 12:01PM EDT2020-04-030.130.004.300.00-216168.60%
LMT200409C004150002020-03-30 9:41AM EDT2020-04-090.650.000.150.00-2355.08%
LMT200417C004150002020-03-30 1:02PM EDT2020-04-170.500.000.400.00-57350.49%
LMT200424C004150002020-03-11 11:12AM EDT2020-04-242.300.008.600.00--172.08%
LMT200515C004150002020-04-01 12:57PM EDT2020-05-151.150.852.00-0.35-23.33%118542.76%
LMT200619C004150002020-04-01 1:08PM EDT2020-06-192.602.303.90-1.39-34.84%37238.34%
LMT200918C004150002020-03-27 3:17PM EDT2020-09-1821.007.609.900.00-22936.02%
LMT210618C004150002020-02-05 10:52AM EDT2021-06-1844.0022.5028.500.00-1036.69%
LMT220121C004150002020-03-12 3:55PM EDT2022-01-2121.9722.0032.000.00-3032.10%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200403P004150002020-03-31 3:30PM EDT2020-04-0374.3077.9084.300.00-14162.26%
LMT200409P004150002020-03-16 11:25AM EDT2020-04-09106.7080.2082.700.00-2097.75%
LMT200417P004150002020-03-25 1:02PM EDT2020-04-1796.0680.4084.100.00-15477.14%
LMT200508P004150002020-03-27 10:49PM EDT2020-05-0879.3476.5086.000.00--166.28%
LMT200515P004150002020-03-24 3:57PM EDT2020-05-15124.0077.2087.000.00-315763.98%
LMT200619P004150002020-03-20 11:05AM EDT2020-06-19105.9580.9089.300.00-15252.96%
LMT200918P004150002020-03-25 3:29PM EDT2020-09-18100.4787.6097.400.00-12546.87%
LMT220121P004150002020-03-27 4:20AM EDT2022-01-2146.70104.00117.000.00-20135.42%
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