U.S. Markets closed

S&P 500
3,351.28
+2.12(+0.06%)
Nasdaq
11,010.98
-97.09(-0.87%)
Russell 2000
1,569.18
+24.56(+1.59%)

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

385.62+5.88 (+1.55%)

At close: 4:04PM EDT

In The Money

Show:ListStraddle

Strike:390.00

CallsforAugust 14, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
LMT200814C00390000	2020-08-07 3:59PM EDT	2020-08-14	3.00	2.55	3.10	+1.15	+62.16%	132	0	25.14%
LMT200828C00390000	2020-08-07 2:04PM EDT	2020-08-28	7.55	6.20	8.60	+0.54	+7.70%	2	33	29.40%
LMT200904C00390000	2020-08-07 3:29PM EDT	2020-09-04	8.20	8.10	9.20	-0.35	-4.09%	3	96	26.75%
LMT200918C00390000	2020-08-07 3:56PM EDT	2020-09-18	10.40	10.10	10.70	+2.60	+33.33%	18	1,040	24.63%
LMT201218C00390000	2020-08-07 3:48PM EDT	2020-12-18	22.20	21.50	23.40	+2.76	+14.20%	2	39	27.47%
LMT210115C00390000	2020-08-07 10:01AM EDT	2021-01-15	22.95	22.70	24.90	+1.57	+7.34%	17	0	26.42%
LMT210319C00390000	2020-08-07 9:41AM EDT	2021-03-19	25.80	27.80	31.20	+0.60	+2.38%	1	4	27.62%
LMT210618C00390000	2020-08-04 2:54PM EDT	2021-06-18	29.50	29.30	36.80	0.00	-	1	0	27.21%
LMT220121C00390000	2020-07-29 12:31PM EDT	2022-01-21	43.40	38.60	44.90	0.00	-	5	286	25.30%

PutsforAugust 14, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
LMT200821P00390000	2020-08-06 12:42PM EDT	2020-08-21	10.70	9.50	10.10	-3.37	-23.95%	1	215	26.42%
LMT200828P00390000	2020-07-30 10:00AM EDT	2020-08-28	17.00	10.70	12.50	0.00	-	1	1	28.06%
LMT200918P00390000	2020-07-30 3:52PM EDT	2020-09-18	19.60	16.80	17.80	-1.40	-6.67%	5	97	29.93%
LMT210115P00390000	2020-08-07 1:37PM EDT	2021-01-15	33.00	31.10	35.60	-0.70	-2.08%	1	99	32.65%
LMT210319P00390000	2020-07-31 1:42PM EDT	2021-03-19	44.60	36.30	40.30	0.00	-	1	2	31.57%
LMT210618P00390000	2020-07-09 4:55PM EDT	2021-06-18	22.20	0.00	0.00	0.00	-	5	11	0.00%