LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200409C004200002020-03-20 9:39AM EDT2020-04-090.200.054.300.00-77224.41%
LMT200417C004200002020-04-07 12:46PM EDT2020-04-170.300.000.300.00-63849.32%
LMT200501C004200002020-04-02 3:10PM EDT2020-05-011.600.054.100.00-2156.49%
LMT200508C004200002020-03-30 11:29AM EDT2020-05-080.050.054.500.00-1151.02%
LMT200515C004200002020-04-08 3:52PM EDT2020-05-152.201.802.15+0.30+15.79%914636.77%
LMT200619C004200002020-04-08 12:40PM EDT2020-06-196.002.609.30-2.50-29.41%616443.33%
LMT200918C004200002020-04-08 3:53PM EDT2020-09-1811.809.5012.30-4.20-26.25%19432.59%
LMT210115C004200002020-04-07 11:49AM EDT2021-01-1523.4117.7024.500.00-28751935.41%
LMT210618C004200002020-03-27 2:05PM EDT2021-06-1831.6122.2031.300.00-2832.97%
LMT220121C004200002020-04-03 1:35PM EDT2022-01-2132.0430.9037.500.00-18030.21%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200417P004200002020-03-24 3:05PM EDT2020-04-17129.5754.0060.200.00-451169.19%
LMT200515P004200002020-04-06 11:51AM EDT2020-05-1554.9555.0063.100.00-17745.99%
LMT200619P004200002020-03-27 3:06PM EDT2020-06-1976.8260.0069.000.00-311445.51%
LMT200918P004200002020-03-23 3:01PM EDT2020-09-18154.0069.6076.700.00-14439.47%
LMT210115P004200002020-04-02 11:23AM EDT2021-01-1596.9077.6085.300.00-16237.27%
LMT210618P004200002020-04-01 12:47PM EDT2021-06-18115.4687.0096.000.00-1136.96%
LMT220121P004200002020-03-17 2:23PM EDT2022-01-21146.1896.00104.500.00--734.65%
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