LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:480.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717C00480000 | 2020-07-10 1:28PM EDT | 2020-07-17 | 0.40 | 0.00 | 0.90 | -1.23 | -75.46% | 48 | 49 | 111.28% |
| LMT200731C00480000 | 2020-06-15 12:26PM EDT | 2020-07-31 | 2.67 | 0.00 | 4.50 | 0.00 | - | - | 40 | 86.07% |
| LMT200821C00480000 | 2020-06-29 9:30AM EDT | 2020-08-21 | 0.54 | 0.00 | 0.00 | +0.54 | - | - | 10 | 25.00% |
| LMT200918C00480000 | 2020-07-09 3:18PM EDT | 2020-09-18 | 0.15 | 0.05 | 0.50 | -0.25 | -62.50% | 1 | 29 | 35.77% |
| LMT201218C00480000 | 2020-06-22 6:42PM EDT | 2020-12-18 | 5.40 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 32.93% |
| LMT210115C00480000 | 2020-07-07 1:08PM EDT | 2021-01-15 | 1.35 | 1.30 | 1.75 | -1.76 | -56.59% | 1 | 136 | 27.19% |
| LMT210618C00480000 | 2020-06-22 6:43PM EDT | 2021-06-18 | 13.40 | 0.05 | 7.10 | 0.00 | - | 4 | 6 | 28.66% |
| LMT220121C00480000 | 2020-07-06 12:46PM EDT | 2022-01-21 | 11.27 | 3.70 | 10.00 | -0.82 | -6.78% | 25 | 139 | 25.03% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210115P00480000 | 2020-06-22 6:43PM EDT | 2021-01-15 | 116.00 | 131.10 | 145.20 | 0.00 | - | 1 | 17 | 49.21% |
| LMT220121P00480000 | 2020-06-22 6:43PM EDT | 2022-01-21 | 100.00 | 145.50 | 155.50 | 0.00 | - | 1 | 10 | 35.78% |
© 2020 Verizon Media. All rights reserved.