LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT190719C002950002019-06-07 11:09AM EDT295.0042.2570.0076.700.00---119.92%
LMT190719C003000002019-07-01 12:11PM EDT300.0064.380.000.000.00-100.00%
LMT190719C003050002019-06-04 2:17PM EDT305.0044.0062.7066.600.00-85133.45%
LMT190719C003100002019-06-04 10:08AM EDT310.0039.9057.3061.600.00-115121.05%
LMT190719C003200002019-07-05 1:26PM EDT320.0050.380.000.000.00-500.00%
LMT190719C003250002019-07-11 2:18PM EDT325.0043.250.000.000.00-200.00%
LMT190719C003300002019-07-03 10:10AM EDT330.0037.600.000.000.00-100.00%
LMT190719C003350002019-07-09 3:53PM EDT335.0035.180.000.000.00-400.00%
LMT190719C003400002019-07-12 9:50AM EDT340.0027.340.000.000.00-400.00%
LMT190719C003425002019-06-28 11:24AM EDT342.5018.100.000.000.00-800.00%
LMT190719C003450002019-07-15 10:33AM EDT345.0024.500.000.000.00-300.00%
LMT190719C003475002019-07-02 10:32AM EDT347.5017.800.000.000.00-100.00%
LMT190719C003500002019-07-12 3:43PM EDT350.0019.250.000.000.00-200.00%
LMT190719C003525002019-07-12 12:52PM EDT352.5016.000.000.000.00-200.00%
LMT190719C003550002019-07-15 3:59PM EDT355.0012.540.000.000.00-1800.00%
LMT190719C003575002019-07-15 10:46AM EDT357.5011.680.000.000.00-200.00%
LMT190719C003600002019-07-15 3:56PM EDT360.008.000.000.000.00-3100.00%
LMT190719C003625002019-07-15 3:02PM EDT362.506.100.000.000.00-1100.00%
LMT190719C003650002019-07-15 3:59PM EDT365.003.820.000.000.00-9000.00%
LMT190719C003675002019-07-15 3:57PM EDT367.502.250.000.000.00-7900.00%
LMT190719C003700002019-07-15 3:59PM EDT370.001.300.000.000.00-27301.56%
LMT190719C003725002019-07-15 3:56PM EDT372.500.600.000.000.00-53903.13%
LMT190719C003750002019-07-15 3:59PM EDT375.000.250.000.000.00-29006.25%
LMT190719C003775002019-07-15 3:10PM EDT377.500.100.000.000.00-1606.25%
LMT190719C003800002019-07-15 3:24PM EDT380.000.070.000.000.00-2906.25%
LMT190719C003850002019-07-15 3:59PM EDT385.000.050.000.000.00-31012.50%
LMT190719C003900002019-07-15 1:41PM EDT390.000.050.000.000.00-8012.50%
LMT190719C003950002019-06-27 1:08PM EDT395.000.100.000.000.00-10012.50%
LMT190719C004050002019-06-20 10:08AM EDT405.000.100.000.000.00--025.00%
LMT190719C004350002019-06-21 12:44PM EDT435.000.050.000.000.00-1025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMT190719P002350002019-06-10 10:11AM EDT235.000.050.000.200.00--9169.92%
LMT190719P002500002019-05-28 11:27AM EDT250.000.220.200.150.00--1158.98%
LMT190719P002600002019-05-28 12:12AM EDT260.000.400.000.150.00-22130.47%
LMT190719P002700002019-06-26 2:42PM EDT270.000.040.000.000.00-2050.00%
LMT190719P002800002019-06-17 12:11AM EDT280.000.220.000.000.00--050.00%
LMT190719P002850002019-06-07 9:49AM EDT285.000.240.000.150.00-25298.83%
LMT190719P002900002019-06-25 3:54PM EDT290.000.050.000.000.00-2050.00%
LMT190719P002950002019-07-05 10:08AM EDT295.000.050.000.000.00-3050.00%
LMT190719P003000002019-07-10 1:18PM EDT300.000.050.000.000.00-6050.00%
LMT190719P003050002019-07-15 9:30AM EDT305.000.490.000.000.00-2050.00%
LMT190719P003100002019-07-15 1:41PM EDT310.000.050.000.000.00-10025.00%
LMT190719P003150002019-07-05 11:07AM EDT315.000.050.000.000.00-1025.00%
LMT190719P003200002019-07-12 2:23PM EDT320.000.050.000.000.00-10025.00%
LMT190719P003250002019-07-15 1:41PM EDT325.000.070.000.000.00-8025.00%
LMT190719P003300002019-07-10 9:53AM EDT330.000.110.000.000.00-4025.00%
LMT190719P003350002019-07-15 2:33PM EDT335.000.050.000.000.00-10025.00%
LMT190719P003400002019-07-12 3:45PM EDT340.000.040.000.000.00-3012.50%
LMT190719P003425002019-07-10 9:49AM EDT342.500.150.000.000.00-2012.50%
LMT190719P003450002019-07-15 11:35AM EDT345.000.080.000.000.00-6012.50%
LMT190719P003475002019-07-15 11:35AM EDT347.500.100.000.000.00-7012.50%
LMT190719P003500002019-07-15 12:35PM EDT350.000.070.000.000.00-15012.50%
LMT190719P003525002019-07-15 1:27PM EDT352.500.090.000.000.00-7012.50%
LMT190719P003550002019-07-15 3:16PM EDT355.000.150.000.000.00-3306.25%
LMT190719P003575002019-07-15 3:55PM EDT357.500.250.000.000.00-13606.25%
LMT190719P003600002019-07-15 3:10PM EDT360.000.370.000.000.00-3106.25%
LMT190719P003625002019-07-15 3:55PM EDT362.500.750.000.000.00-11503.13%
LMT190719P003650002019-07-15 3:56PM EDT365.001.400.000.000.00-13001.56%
LMT190719P003675002019-07-15 3:54PM EDT367.502.350.000.000.00-17000.20%
LMT190719P003700002019-07-15 3:59PM EDT370.004.000.000.000.00-9100.00%
LMT190719P003725002019-07-15 11:40AM EDT372.504.500.000.000.00-700.00%
LMT190719P003750002019-07-15 3:58PM EDT375.008.000.000.000.00-800.00%
LMT190719P003775002019-07-10 10:53AM EDT377.507.200.000.000.00-2000.00%
LMT190719P003800002019-07-05 9:54AM EDT380.0012.200.000.000.00-900.00%