LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT190531C003175002019-05-03 2:43PM EDT317.5018.8719.5023.200.00-2652.03%
LMT190531C003225002019-05-16 10:14AM EDT322.5016.1615.5017.700.00-13439.03%
LMT190531C003325002019-05-24 3:00PM EDT332.506.707.107.40-0.40-5.63%245919.63%
LMT190531C003350002019-05-24 3:19PM EDT335.005.055.205.40-0.96-15.97%329918.31%
LMT190531C003375002019-05-24 3:47PM EDT337.503.463.503.70-1.14-24.78%3410717.44%
LMT190531C003400002019-05-24 3:57PM EDT340.002.312.202.30-0.79-25.48%14318216.53%
LMT190531C003425002019-05-24 3:55PM EDT342.501.231.251.35-0.97-44.09%22026316.24%
LMT190531C003450002019-05-24 3:58PM EDT345.000.630.650.75-0.67-51.54%10021116.24%
LMT190531C003475002019-05-24 3:42PM EDT347.500.350.250.40-0.45-56.25%3310416.43%
LMT190531C003500002019-05-24 12:48PM EDT350.000.250.050.25-0.11-30.56%119317.46%
LMT190531C003525002019-05-24 3:15PM EDT352.500.120.050.15-0.13-52.00%162818.26%
LMT190531C003550002019-05-24 1:33PM EDT355.000.100.000.15-0.13-56.52%15120.85%
LMT190531C003575002019-05-14 3:49PM EDT357.500.300.000.150.00-11023.34%
LMT190531C003600002019-05-24 11:02AM EDT360.000.050.000.10-0.02-28.57%2924.12%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT190531P003075002019-05-13 10:46AM EDT307.500.980.000.500.00-3048.19%
LMT190531P003375002019-05-24 1:28PM EDT337.503.603.503.70-1.08-23.08%419424.92%
LMT190531P003400002019-05-24 2:04PM EDT340.005.044.905.10-0.18-3.45%487625.71%
LMT190531P003425002019-05-24 12:10PM EDT342.507.206.606.90+0.40+5.88%103427.63%
LMT190531P003450002019-05-24 3:19PM EDT345.009.158.809.10+1.05+12.96%243231.07%