LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200717C002750002020-06-22 6:42PM EDT275.0095.5171.4080.000.00-10115.16%
LMT200717C002800002020-06-26 3:52PM EDT280.0077.8866.7075.000.00-11110.69%
LMT200717C002850002020-06-16 3:58PM EDT285.0097.5762.9070.500.00--1115.65%
LMT200717C003000002020-06-24 3:36PM EDT300.0063.1048.1055.500.00--194.31%
LMT200717C003100002020-07-09 11:03AM EDT310.0032.2838.1045.60-17.72-35.44%2179.81%
LMT200717C003150002020-06-17 10:12AM EDT315.0070.4933.7041.000.00--576.75%
LMT200717C003200002020-07-10 3:58PM EDT320.0029.7027.4035.50-11.30-27.56%4661.02%
LMT200717C003300002020-07-10 11:01AM EDT330.0020.0019.8024.70-36.50-64.60%1051.97%
LMT200717C003350002020-07-09 3:10PM EDT335.0010.8613.3017.20-22.49-67.44%1743.25%
LMT200717C003400002020-07-10 12:57PM EDT340.0011.3411.3015.70-13.36-54.09%8854.79%
LMT200717C003450002020-07-10 3:57PM EDT345.008.607.409.00-15.10-63.71%464034.73%
LMT200717C003500002020-07-10 3:43PM EDT350.006.005.306.50-12.31-67.23%19924635.56%
LMT200717C003550002020-07-10 3:59PM EDT355.003.753.303.90-10.46-73.61%2,24416732.73%
LMT200717C003600002020-07-10 3:59PM EDT360.002.352.302.35-8.15-77.62%86430232.29%
LMT200717C003650002020-07-10 3:59PM EDT365.001.601.351.80-6.40-80.00%30047835.72%
LMT200717C003700002020-07-10 3:47PM EDT370.000.800.650.90-5.90-88.06%25563934.00%
LMT200717C003750002020-07-10 3:46PM EDT375.000.600.500.65-4.40-88.00%6324736.38%
LMT200717C003800002020-07-10 3:46PM EDT380.000.450.350.50-2.85-86.36%3341439.01%
LMT200717C003850002020-07-10 3:50PM EDT385.000.290.150.45-2.26-88.63%1025642.73%
LMT200717C003900002020-07-10 3:48PM EDT390.000.250.100.70-1.43-85.12%751451.64%
LMT200717C003950002020-07-10 12:15PM EDT395.000.300.100.50-1.00-76.92%225252.44%
LMT200717C004000002020-07-10 3:13PM EDT400.000.170.150.20-0.85-83.33%9865848.44%
LMT200717C004050002020-07-09 11:51AM EDT405.000.150.100.25-0.60-80.00%1117151.07%
LMT200717C004100002020-07-10 12:15PM EDT410.000.230.000.00-0.42-64.62%821,08025.00%
LMT200717C004150002020-07-10 11:42AM EDT415.000.170.002.00-0.41-70.69%724278.64%
LMT200717C004200002020-07-10 3:52PM EDT420.000.080.050.55-0.42-84.00%748966.60%
LMT200717C004250002020-07-07 3:11PM EDT425.000.050.002.75-0.60-92.31%38593.02%
LMT200717C004300002020-07-09 12:36PM EDT430.000.260.101.05-0.19-42.22%215581.88%
LMT200717C004350002020-07-08 9:39AM EDT435.000.500.000.30+0.20+66.67%419069.82%
LMT200717C004400002020-07-10 3:52PM EDT440.000.050.000.20-0.25-83.33%263669.34%
LMT200717C004450002020-07-10 2:10PM EDT445.000.010.002.20-0.17-94.44%2367104.35%
LMT200717C004500002020-07-10 12:49PM EDT450.000.050.004.00-0.12-70.59%1472122.61%
LMT200717C004550002020-07-01 9:30AM EDT455.005.030.004.30+4.43+738.33%1014128.66%
LMT200717C004600002020-07-10 1:28PM EDT460.000.770.050.85-0.75-49.34%269198.83%
LMT200717C004650002020-07-01 9:30AM EDT465.004.980.004.30+4.18+522.50%613136.45%
LMT200717C004700002020-06-23 1:57PM EDT470.000.160.004.300.00-217140.23%
LMT200717C004750002020-06-16 10:45AM EDT475.000.300.004.300.00-215143.95%
LMT200717C004800002020-07-10 1:28PM EDT480.000.400.000.90-1.23-75.46%4849111.28%
LMT200717C004850002020-06-22 6:42PM EDT485.000.310.004.300.00-1010151.22%
LMT200717C004900002020-06-22 6:42PM EDT490.000.300.000.000.00-3550.00%
LMT200717C004950002020-06-22 6:42PM EDT495.000.040.004.300.00--20158.23%
LMT200717C005000002020-07-09 12:05PM EDT500.000.030.000.00-0.42-93.33%4550.00%
LMT200717C005100002020-06-22 6:42PM EDT510.000.050.004.300.00--1168.36%
LMT200717C005150002020-06-16 9:30AM EDT515.000.150.004.300.00--5171.63%
LMT200717C005200002020-06-22 6:42PM EDT520.000.050.004.300.00--3174.85%
LMT200717C005400002020-07-10 1:28PM EDT540.000.260.004.00-0.28-51.85%7886184.67%
LMT200717C005450002020-06-22 6:42PM EDT545.000.400.004.300.00--1190.33%
LMT200717C005500002020-06-16 10:14AM EDT550.000.040.004.300.00-116193.31%
LMT200717C005600002020-07-10 1:28PM EDT560.000.140.004.30-0.44-75.86%144145199.12%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT200717P001800002020-07-02 11:04AM EDT180.000.010.000.00-0.04-80.00%12050.00%
LMT200717P001950002020-06-25 3:00PM EDT195.000.100.000.000.00--6050.00%
LMT200717P002350002020-07-09 9:53AM EDT235.000.070.009.10-0.13-65.00%250228.81%
LMT200717P002400002020-07-10 10:55AM EDT240.002.150.009.10+1.82+551.52%12219.29%
LMT200717P002500002020-06-22 6:43PM EDT250.002.230.009.700.00-13204.47%
LMT200717P002550002020-06-22 6:43PM EDT255.001.400.000.950.00--4116.85%
LMT200717P002600002020-06-18 11:24AM EDT260.000.700.004.300.00-56149.41%
LMT200717P002700002020-07-09 11:48AM EDT270.000.100.000.00-0.61-85.92%2550.00%
LMT200717P002750002020-07-09 3:49PM EDT275.000.200.000.00-0.92-82.14%21225.00%
LMT200717P002800002020-07-09 3:25PM EDT280.000.150.000.30-1.00-86.96%29672.27%
LMT200717P002850002020-07-06 2:12PM EDT285.000.050.000.00-3.45-98.57%2325.00%
LMT200717P002900002020-07-10 3:37PM EDT290.000.250.100.00-1.52-85.88%31553.91%
LMT200717P002950002020-07-09 10:58AM EDT295.000.300.059.20-0.28-48.28%115123.02%
LMT200717P003000002020-07-10 3:32PM EDT300.000.500.153.50-1.50-75.00%19485.77%
LMT200717P003050002020-06-25 3:03PM EDT305.002.150.101.800.00-35466.65%
LMT200717P003100002020-07-09 3:39PM EDT310.001.100.054.30-1.87-62.96%98675.49%
LMT200717P003150002020-07-10 12:09PM EDT315.002.430.353.50-0.72-22.86%14865.63%
LMT200717P003200002020-07-10 3:54PM EDT320.000.800.701.00-2.20-73.33%3032548.29%
LMT200717P003250002020-07-10 3:57PM EDT325.001.251.051.35-3.00-70.59%3317945.61%
LMT200717P003300002020-07-10 3:06PM EDT330.001.761.502.00-3.04-63.33%7615244.30%
LMT200717P003350002020-07-10 3:57PM EDT335.002.432.003.20-2.97-55.00%3122644.93%
LMT200717P003400002020-07-10 3:57PM EDT340.003.382.353.80-3.42-50.29%8130839.61%
LMT200717P003450002020-07-10 3:58PM EDT345.004.804.805.00-2.78-36.68%7769236.08%
LMT200717P003500002020-07-10 3:39PM EDT350.006.205.207.80-5.00-44.64%3473338.42%
LMT200717P003550002020-07-10 3:25PM EDT355.009.906.3010.50-0.60-5.71%810137.35%
LMT200717P003600002020-07-10 3:15PM EDT360.0013.8512.6019.00-0.60-4.15%1673065.97%
LMT200717P003650002020-07-10 1:32PM EDT365.0019.1013.3022.50+4.50+30.82%146466.70%
LMT200717P003700002020-07-10 11:00AM EDT370.0024.4618.3027.00+9.13+59.56%1129171.99%
LMT200717P003750002020-07-10 9:30AM EDT375.0033.2121.9031.20+12.74+62.24%1019274.66%
LMT200717P003800002020-07-10 3:44PM EDT380.0032.5827.1036.50+7.75+31.21%2132083.73%
LMT200717P003850002020-07-09 10:43AM EDT385.0041.3531.6040.60+12.20+41.85%27384.42%
LMT200717P003900002020-07-10 3:41PM EDT390.0042.0836.7046.30+9.77+30.24%1127152.44%
LMT200717P003950002020-06-18 11:50AM EDT395.0025.1344.2051.600.00-12274.22%
LMT200717P004000002020-07-07 10:59AM EDT400.0042.3949.1057.00+13.75+48.01%104280.96%
LMT200717P004050002020-07-07 10:59AM EDT405.0047.7256.0060.80+15.18+46.65%12489.61%
LMT200717P004100002020-07-08 9:36AM EDT410.0055.0559.4067.00+18.15+49.19%118992.63%
LMT200717P004150002020-06-22 6:43PM EDT415.0016.4065.5072.500.00-42105.59%
LMT200717P004200002020-06-19 2:51PM EDT420.0046.6070.4077.500.00-37110.06%
LMT200717P004300002020-07-09 10:10AM EDT430.0085.7879.4085.90+63.27+281.08%12104.64%
LMT200717P004350002020-06-22 6:43PM EDT435.0025.7885.4090.700.00-10114.04%