LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710C003300002020-06-15 1:37PM EDT330.0033.880.000.000.00--10.00%
LMT200710C003350002020-06-15 1:37PM EDT335.0028.930.000.000.00--00.00%
LMT200710C003400002020-06-16 10:12AM EDT340.0051.000.000.000.00--00.00%
LMT200710C003500002020-07-07 3:58PM EDT350.006.000.000.000.00-1200.00%
LMT200710C003550002020-07-07 3:59PM EDT355.003.200.000.000.00-44411.56%
LMT200710C003600002020-07-07 3:58PM EDT360.001.800.000.000.00-53416.25%
LMT200710C003650002020-07-07 3:44PM EDT365.001.000.000.000.00-801796.25%
LMT200710C003700002020-07-07 3:44PM EDT370.000.550.000.000.00-8726112.50%
LMT200710C003750002020-07-07 3:44PM EDT375.000.300.000.000.00-6915912.50%
LMT200710C003800002020-07-07 3:44PM EDT380.000.200.000.000.00-28012.50%
LMT200710C003850002020-07-07 3:04PM EDT385.000.200.000.000.00-1629325.00%
LMT200710C003900002020-07-07 3:44PM EDT390.000.100.000.000.00-318725.00%
LMT200710C003950002020-07-07 2:19PM EDT395.000.110.100.000.00-74751.56%
LMT200710C004000002020-07-07 3:56PM EDT400.000.050.000.000.00-1711825.00%
LMT200710C004050002020-06-29 10:53AM EDT405.000.250.050.000.00-66457.03%
LMT200710C004100002020-07-07 3:28PM EDT410.000.050.050.000.00-4061.72%
LMT200710C004150002020-07-07 3:58PM EDT415.000.030.050.000.00-14066.02%
LMT200710C004200002020-07-06 12:28PM EDT420.000.050.000.000.00-15050.00%
LMT200710C004250002020-07-01 10:14AM EDT425.000.030.000.000.00-2050.00%
LMT200710C004300002020-06-15 3:23PM EDT430.004.960.000.000.00-1950.00%
LMT200710C004350002020-06-17 9:57AM EDT435.000.950.000.000.00-2050.00%
LMT200710C004400002020-06-17 3:22PM EDT440.001.200.000.000.00--22050.00%
LMT200710C004450002020-06-15 3:23PM EDT445.002.000.000.000.00-1050.00%
LMT200710C004500002020-06-15 3:23PM EDT450.001.800.000.000.00-3350.00%
LMT200710C004550002020-06-15 3:23PM EDT455.001.190.000.000.00-22050.00%
LMT200710C004600002020-06-25 10:36AM EDT460.000.270.000.000.00-9050.00%
LMT200710C004800002020-07-02 3:20PM EDT480.000.050.000.000.00-1250.00%
LMT200710C004850002020-07-07 10:23AM EDT485.000.010.000.000.00-1350.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMT200710P002200002020-06-23 9:52AM EDT220.000.050.000.000.00--150.00%
LMT200710P002250002020-06-23 9:56AM EDT225.000.050.000.000.00--2250.00%
LMT200710P002300002020-06-25 9:30AM EDT230.000.100.000.000.00--050.00%
LMT200710P002350002020-06-24 12:52PM EDT235.000.050.000.000.00--050.00%
LMT200710P002500002020-06-25 2:36PM EDT250.000.150.000.000.00--450.00%
LMT200710P002600002020-06-24 10:49AM EDT260.000.200.000.000.00--050.00%
LMT200710P002850002020-06-25 11:17AM EDT285.000.020.000.000.00--1750.00%
LMT200710P002900002020-06-26 3:40PM EDT290.000.100.000.000.00-6550.00%
LMT200710P002950002020-06-15 3:41PM EDT295.008.800.000.000.00--1050.00%
LMT200710P003000002020-06-24 1:10PM EDT300.000.600.000.000.00-11150.00%
LMT200710P003050002020-06-15 3:23PM EDT305.000.430.000.000.00--2225.00%
LMT200710P003100002020-07-01 12:22PM EDT310.000.370.000.000.00-1225.00%
LMT200710P003150002020-07-02 10:50AM EDT315.000.180.000.000.00-1225.00%
LMT200710P003200002020-07-07 2:01PM EDT320.000.030.000.000.00-114325.00%
LMT200710P003250002020-07-01 12:19PM EDT325.000.950.000.000.00-19125.00%
LMT200710P003300002020-07-07 1:26PM EDT330.000.110.000.000.00-22012.50%
LMT200710P003350002020-07-07 3:59PM EDT335.000.450.000.000.00-111212.50%
LMT200710P003400002020-07-07 3:59PM EDT340.000.900.000.000.00-568412.50%
LMT200710P003450002020-07-07 3:57PM EDT345.001.350.000.000.00-43826.25%
LMT200710P003500002020-07-07 3:59PM EDT350.002.700.000.000.00-6203.13%
LMT200710P003550002020-07-07 3:45PM EDT355.005.000.000.000.00-3800.00%
LMT200710P003600002020-07-07 10:11AM EDT360.005.350.000.000.00-81040.00%
LMT200710P003650002020-07-07 3:37PM EDT365.0011.250.000.000.00-21430.00%
LMT200710P003700002020-07-07 11:59AM EDT370.0013.500.000.000.00-100.00%
LMT200710P003750002020-06-26 10:05AM EDT375.0014.180.000.000.00-120.00%
LMT200710P003800002020-07-07 3:55PM EDT380.0027.100.000.000.00-300.00%
LMT200710P003850002020-07-07 3:43PM EDT385.0031.600.000.000.00-100.00%
LMT200710P003900002020-07-06 1:47PM EDT390.0022.000.000.000.00-1270.00%
LMT200710P003950002020-07-07 1:24PM EDT395.0037.470.000.000.00-200.00%
LMT200710P004050002020-07-02 10:51AM EDT405.0042.500.000.000.00-120.00%
LMT200710P004200002020-07-02 10:47AM EDT420.0056.150.000.000.00-200.00%