LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717C00275000 | 2020-06-22 6:42PM EDT | 275.00 | 95.51 | 71.40 | 80.00 | 0.00 | - | 1 | 0 | 115.16% |
| LMT200717C00280000 | 2020-06-26 3:52PM EDT | 280.00 | 77.88 | 66.70 | 75.00 | 0.00 | - | 1 | 1 | 110.69% |
| LMT200717C00285000 | 2020-06-16 3:58PM EDT | 285.00 | 97.57 | 62.90 | 70.50 | 0.00 | - | - | 1 | 115.65% |
| LMT200717C00300000 | 2020-06-24 3:36PM EDT | 300.00 | 63.10 | 48.10 | 55.50 | 0.00 | - | - | 1 | 94.31% |
| LMT200717C00310000 | 2020-07-09 11:03AM EDT | 310.00 | 32.28 | 38.10 | 45.60 | -17.72 | -35.44% | 2 | 1 | 79.81% |
| LMT200717C00315000 | 2020-06-17 10:12AM EDT | 315.00 | 70.49 | 33.70 | 41.00 | 0.00 | - | - | 5 | 76.75% |
| LMT200717C00320000 | 2020-07-10 3:58PM EDT | 320.00 | 29.70 | 27.40 | 35.50 | -11.30 | -27.56% | 4 | 6 | 61.02% |
| LMT200717C00330000 | 2020-07-10 11:01AM EDT | 330.00 | 20.00 | 19.80 | 24.70 | -36.50 | -64.60% | 1 | 0 | 51.97% |
| LMT200717C00335000 | 2020-07-09 3:10PM EDT | 335.00 | 10.86 | 13.30 | 17.20 | -22.49 | -67.44% | 1 | 7 | 43.25% |
| LMT200717C00340000 | 2020-07-10 12:57PM EDT | 340.00 | 11.34 | 11.30 | 15.70 | -13.36 | -54.09% | 8 | 8 | 54.79% |
| LMT200717C00345000 | 2020-07-10 3:57PM EDT | 345.00 | 8.60 | 7.40 | 9.00 | -15.10 | -63.71% | 46 | 40 | 34.73% |
| LMT200717C00350000 | 2020-07-10 3:43PM EDT | 350.00 | 6.00 | 5.30 | 6.50 | -12.31 | -67.23% | 199 | 246 | 35.56% |
| LMT200717C00355000 | 2020-07-10 3:59PM EDT | 355.00 | 3.75 | 3.30 | 3.90 | -10.46 | -73.61% | 2,244 | 167 | 32.73% |
| LMT200717C00360000 | 2020-07-10 3:59PM EDT | 360.00 | 2.35 | 2.30 | 2.35 | -8.15 | -77.62% | 864 | 302 | 32.29% |
| LMT200717C00365000 | 2020-07-10 3:59PM EDT | 365.00 | 1.60 | 1.35 | 1.80 | -6.40 | -80.00% | 300 | 478 | 35.72% |
| LMT200717C00370000 | 2020-07-10 3:47PM EDT | 370.00 | 0.80 | 0.65 | 0.90 | -5.90 | -88.06% | 255 | 639 | 34.00% |
| LMT200717C00375000 | 2020-07-10 3:46PM EDT | 375.00 | 0.60 | 0.50 | 0.65 | -4.40 | -88.00% | 63 | 247 | 36.38% |
| LMT200717C00380000 | 2020-07-10 3:46PM EDT | 380.00 | 0.45 | 0.35 | 0.50 | -2.85 | -86.36% | 33 | 414 | 39.01% |
| LMT200717C00385000 | 2020-07-10 3:50PM EDT | 385.00 | 0.29 | 0.15 | 0.45 | -2.26 | -88.63% | 10 | 256 | 42.73% |
| LMT200717C00390000 | 2020-07-10 3:48PM EDT | 390.00 | 0.25 | 0.10 | 0.70 | -1.43 | -85.12% | 7 | 514 | 51.64% |
| LMT200717C00395000 | 2020-07-10 12:15PM EDT | 395.00 | 0.30 | 0.10 | 0.50 | -1.00 | -76.92% | 2 | 252 | 52.44% |
| LMT200717C00400000 | 2020-07-10 3:13PM EDT | 400.00 | 0.17 | 0.15 | 0.20 | -0.85 | -83.33% | 98 | 658 | 48.44% |
| LMT200717C00405000 | 2020-07-09 11:51AM EDT | 405.00 | 0.15 | 0.10 | 0.25 | -0.60 | -80.00% | 11 | 171 | 51.07% |
| LMT200717C00410000 | 2020-07-10 12:15PM EDT | 410.00 | 0.23 | 0.00 | 0.00 | -0.42 | -64.62% | 82 | 1,080 | 25.00% |
| LMT200717C00415000 | 2020-07-10 11:42AM EDT | 415.00 | 0.17 | 0.00 | 2.00 | -0.41 | -70.69% | 7 | 242 | 78.64% |
| LMT200717C00420000 | 2020-07-10 3:52PM EDT | 420.00 | 0.08 | 0.05 | 0.55 | -0.42 | -84.00% | 7 | 489 | 66.60% |
| LMT200717C00425000 | 2020-07-07 3:11PM EDT | 425.00 | 0.05 | 0.00 | 2.75 | -0.60 | -92.31% | 3 | 85 | 93.02% |
| LMT200717C00430000 | 2020-07-09 12:36PM EDT | 430.00 | 0.26 | 0.10 | 1.05 | -0.19 | -42.22% | 2 | 155 | 81.88% |
| LMT200717C00435000 | 2020-07-08 9:39AM EDT | 435.00 | 0.50 | 0.00 | 0.30 | +0.20 | +66.67% | 4 | 190 | 69.82% |
| LMT200717C00440000 | 2020-07-10 3:52PM EDT | 440.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 2 | 636 | 69.34% |
| LMT200717C00445000 | 2020-07-10 2:10PM EDT | 445.00 | 0.01 | 0.00 | 2.20 | -0.17 | -94.44% | 2 | 367 | 104.35% |
| LMT200717C00450000 | 2020-07-10 12:49PM EDT | 450.00 | 0.05 | 0.00 | 4.00 | -0.12 | -70.59% | 1 | 472 | 122.61% |
| LMT200717C00455000 | 2020-07-01 9:30AM EDT | 455.00 | 5.03 | 0.00 | 4.30 | +4.43 | +738.33% | 10 | 14 | 128.66% |
| LMT200717C00460000 | 2020-07-10 1:28PM EDT | 460.00 | 0.77 | 0.05 | 0.85 | -0.75 | -49.34% | 26 | 91 | 98.83% |
| LMT200717C00465000 | 2020-07-01 9:30AM EDT | 465.00 | 4.98 | 0.00 | 4.30 | +4.18 | +522.50% | 6 | 13 | 136.45% |
| LMT200717C00470000 | 2020-06-23 1:57PM EDT | 470.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 140.23% |
| LMT200717C00475000 | 2020-06-16 10:45AM EDT | 475.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 15 | 143.95% |
| LMT200717C00480000 | 2020-07-10 1:28PM EDT | 480.00 | 0.40 | 0.00 | 0.90 | -1.23 | -75.46% | 48 | 49 | 111.28% |
| LMT200717C00485000 | 2020-06-22 6:42PM EDT | 485.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 151.22% |
| LMT200717C00490000 | 2020-06-22 6:42PM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| LMT200717C00495000 | 2020-06-22 6:42PM EDT | 495.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | - | 20 | 158.23% |
| LMT200717C00500000 | 2020-07-09 12:05PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | -0.42 | -93.33% | 4 | 5 | 50.00% |
| LMT200717C00510000 | 2020-06-22 6:42PM EDT | 510.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 168.36% |
| LMT200717C00515000 | 2020-06-16 9:30AM EDT | 515.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 5 | 171.63% |
| LMT200717C00520000 | 2020-06-22 6:42PM EDT | 520.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 174.85% |
| LMT200717C00540000 | 2020-07-10 1:28PM EDT | 540.00 | 0.26 | 0.00 | 4.00 | -0.28 | -51.85% | 78 | 86 | 184.67% |
| LMT200717C00545000 | 2020-06-22 6:42PM EDT | 545.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 190.33% |
| LMT200717C00550000 | 2020-06-16 10:14AM EDT | 550.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 11 | 6 | 193.31% |
| LMT200717C00560000 | 2020-07-10 1:28PM EDT | 560.00 | 0.14 | 0.00 | 4.30 | -0.44 | -75.86% | 144 | 145 | 199.12% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200717P00180000 | 2020-07-02 11:04AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 20 | 50.00% |
| LMT200717P00195000 | 2020-06-25 3:00PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| LMT200717P00235000 | 2020-07-09 9:53AM EDT | 235.00 | 0.07 | 0.00 | 9.10 | -0.13 | -65.00% | 2 | 50 | 228.81% |
| LMT200717P00240000 | 2020-07-10 10:55AM EDT | 240.00 | 2.15 | 0.00 | 9.10 | +1.82 | +551.52% | 1 | 2 | 219.29% |
| LMT200717P00250000 | 2020-06-22 6:43PM EDT | 250.00 | 2.23 | 0.00 | 9.70 | 0.00 | - | 1 | 3 | 204.47% |
| LMT200717P00255000 | 2020-06-22 6:43PM EDT | 255.00 | 1.40 | 0.00 | 0.95 | 0.00 | - | - | 4 | 116.85% |
| LMT200717P00260000 | 2020-06-18 11:24AM EDT | 260.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 149.41% |
| LMT200717P00270000 | 2020-07-09 11:48AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | -0.61 | -85.92% | 2 | 5 | 50.00% |
| LMT200717P00275000 | 2020-07-09 3:49PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | -0.92 | -82.14% | 2 | 12 | 25.00% |
| LMT200717P00280000 | 2020-07-09 3:25PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | -1.00 | -86.96% | 2 | 96 | 72.27% |
| LMT200717P00285000 | 2020-07-06 2:12PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | -3.45 | -98.57% | 2 | 3 | 25.00% |
| LMT200717P00290000 | 2020-07-10 3:37PM EDT | 290.00 | 0.25 | 0.10 | 0.00 | -1.52 | -85.88% | 3 | 15 | 53.91% |
| LMT200717P00295000 | 2020-07-09 10:58AM EDT | 295.00 | 0.30 | 0.05 | 9.20 | -0.28 | -48.28% | 1 | 15 | 123.02% |
| LMT200717P00300000 | 2020-07-10 3:32PM EDT | 300.00 | 0.50 | 0.15 | 3.50 | -1.50 | -75.00% | 1 | 94 | 85.77% |
| LMT200717P00305000 | 2020-06-25 3:03PM EDT | 305.00 | 2.15 | 0.10 | 1.80 | 0.00 | - | 3 | 54 | 66.65% |
| LMT200717P00310000 | 2020-07-09 3:39PM EDT | 310.00 | 1.10 | 0.05 | 4.30 | -1.87 | -62.96% | 9 | 86 | 75.49% |
| LMT200717P00315000 | 2020-07-10 12:09PM EDT | 315.00 | 2.43 | 0.35 | 3.50 | -0.72 | -22.86% | 1 | 48 | 65.63% |
| LMT200717P00320000 | 2020-07-10 3:54PM EDT | 320.00 | 0.80 | 0.70 | 1.00 | -2.20 | -73.33% | 30 | 325 | 48.29% |
| LMT200717P00325000 | 2020-07-10 3:57PM EDT | 325.00 | 1.25 | 1.05 | 1.35 | -3.00 | -70.59% | 33 | 179 | 45.61% |
| LMT200717P00330000 | 2020-07-10 3:06PM EDT | 330.00 | 1.76 | 1.50 | 2.00 | -3.04 | -63.33% | 76 | 152 | 44.30% |
| LMT200717P00335000 | 2020-07-10 3:57PM EDT | 335.00 | 2.43 | 2.00 | 3.20 | -2.97 | -55.00% | 31 | 226 | 44.93% |
| LMT200717P00340000 | 2020-07-10 3:57PM EDT | 340.00 | 3.38 | 2.35 | 3.80 | -3.42 | -50.29% | 81 | 308 | 39.61% |
| LMT200717P00345000 | 2020-07-10 3:58PM EDT | 345.00 | 4.80 | 4.80 | 5.00 | -2.78 | -36.68% | 77 | 692 | 36.08% |
| LMT200717P00350000 | 2020-07-10 3:39PM EDT | 350.00 | 6.20 | 5.20 | 7.80 | -5.00 | -44.64% | 34 | 733 | 38.42% |
| LMT200717P00355000 | 2020-07-10 3:25PM EDT | 355.00 | 9.90 | 6.30 | 10.50 | -0.60 | -5.71% | 8 | 101 | 37.35% |
| LMT200717P00360000 | 2020-07-10 3:15PM EDT | 360.00 | 13.85 | 12.60 | 19.00 | -0.60 | -4.15% | 16 | 730 | 65.97% |
| LMT200717P00365000 | 2020-07-10 1:32PM EDT | 365.00 | 19.10 | 13.30 | 22.50 | +4.50 | +30.82% | 1 | 464 | 66.70% |
| LMT200717P00370000 | 2020-07-10 11:00AM EDT | 370.00 | 24.46 | 18.30 | 27.00 | +9.13 | +59.56% | 11 | 291 | 71.99% |
| LMT200717P00375000 | 2020-07-10 9:30AM EDT | 375.00 | 33.21 | 21.90 | 31.20 | +12.74 | +62.24% | 10 | 192 | 74.66% |
| LMT200717P00380000 | 2020-07-10 3:44PM EDT | 380.00 | 32.58 | 27.10 | 36.50 | +7.75 | +31.21% | 21 | 320 | 83.73% |
| LMT200717P00385000 | 2020-07-09 10:43AM EDT | 385.00 | 41.35 | 31.60 | 40.60 | +12.20 | +41.85% | 2 | 73 | 84.42% |
| LMT200717P00390000 | 2020-07-10 3:41PM EDT | 390.00 | 42.08 | 36.70 | 46.30 | +9.77 | +30.24% | 11 | 271 | 52.44% |
| LMT200717P00395000 | 2020-06-18 11:50AM EDT | 395.00 | 25.13 | 44.20 | 51.60 | 0.00 | - | 1 | 22 | 74.22% |
| LMT200717P00400000 | 2020-07-07 10:59AM EDT | 400.00 | 42.39 | 49.10 | 57.00 | +13.75 | +48.01% | 10 | 42 | 80.96% |
| LMT200717P00405000 | 2020-07-07 10:59AM EDT | 405.00 | 47.72 | 56.00 | 60.80 | +15.18 | +46.65% | 1 | 24 | 89.61% |
| LMT200717P00410000 | 2020-07-08 9:36AM EDT | 410.00 | 55.05 | 59.40 | 67.00 | +18.15 | +49.19% | 1 | 189 | 92.63% |
| LMT200717P00415000 | 2020-06-22 6:43PM EDT | 415.00 | 16.40 | 65.50 | 72.50 | 0.00 | - | 4 | 2 | 105.59% |
| LMT200717P00420000 | 2020-06-19 2:51PM EDT | 420.00 | 46.60 | 70.40 | 77.50 | 0.00 | - | 3 | 7 | 110.06% |
| LMT200717P00430000 | 2020-07-09 10:10AM EDT | 430.00 | 85.78 | 79.40 | 85.90 | +63.27 | +281.08% | 1 | 2 | 104.64% |
| LMT200717P00435000 | 2020-06-22 6:43PM EDT | 435.00 | 25.78 | 85.40 | 90.70 | 0.00 | - | 1 | 0 | 114.04% |
© 2020 Verizon Media. All rights reserved.