Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240405C00420000 | 2024-03-26 3:36PM EDT | 2024-04-05 | 28.62 | 31.50 | 39.50 | 0.00 | - | 1 | 11 | 64.06% |
LMT240412C00420000 | 2024-03-21 9:57AM EDT | 2024-04-12 | 19.80 | 32.50 | 40.30 | 0.00 | - | 1 | 6 | 49.93% |
LMT240419C00420000 | 2024-03-27 3:36PM EDT | 2024-04-19 | 36.80 | 35.50 | 40.80 | 0.00 | - | 1 | 31 | 42.80% |
LMT240517C00420000 | 2024-03-25 9:36AM EDT | 2024-05-17 | 32.73 | 39.30 | 40.40 | 0.00 | - | 5 | 3 | 27.56% |
LMT240621C00420000 | 2024-03-27 3:36PM EDT | 2024-06-21 | 41.50 | 40.90 | 43.90 | 0.00 | - | 3 | 122 | 26.45% |
LMT240719C00420000 | 2024-03-28 12:34PM EDT | 2024-07-19 | 42.76 | 39.20 | 44.60 | +7.91 | +22.70% | 1 | 75 | 23.81% |
LMT240920C00420000 | 2024-03-28 12:52PM EDT | 2024-09-20 | 47.50 | 44.50 | 50.70 | +2.70 | +6.03% | 2 | 38 | 24.88% |
LMT250117C00420000 | 2024-03-28 10:19AM EDT | 2025-01-17 | 55.58 | 55.40 | 57.50 | +0.57 | +1.04% | 1 | 369 | 23.96% |
LMT250620C00420000 | 2024-03-27 11:44AM EDT | 2025-06-20 | 63.45 | 63.50 | 68.70 | 0.00 | - | 1 | 10 | 25.56% |
LMT260116C00420000 | 2024-03-27 11:28AM EDT | 2026-01-16 | 71.00 | 71.80 | 74.60 | 0.00 | - | 2 | 40 | 23.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240405P00420000 | 2024-03-28 2:10PM EDT | 2024-04-05 | 0.15 | 0.05 | 0.90 | -0.28 | -65.12% | 6 | 337 | 38.36% |
LMT240412P00420000 | 2024-03-28 1:52PM EDT | 2024-04-12 | 0.27 | 0.10 | 0.40 | +0.07 | +35.00% | 1 | 84 | 23.44% |
LMT240419P00420000 | 2024-03-28 2:49PM EDT | 2024-04-19 | 0.42 | 0.25 | 0.45 | +0.05 | +13.51% | 2 | 270 | 19.83% |
LMT240426P00420000 | 2024-03-28 10:48AM EDT | 2024-04-26 | 1.29 | 0.85 | 2.70 | +0.12 | +10.26% | 1 | 17 | 27.61% |
LMT240517P00420000 | 2024-03-27 10:34AM EDT | 2024-05-17 | 1.89 | 1.60 | 1.70 | 0.00 | - | 5 | 57 | 18.18% |
LMT240621P00420000 | 2024-03-28 3:02PM EDT | 2024-06-21 | 3.00 | 2.75 | 3.20 | +0.13 | +4.53% | 12 | 615 | 17.10% |
LMT240719P00420000 | 2024-03-27 3:06PM EDT | 2024-07-19 | 4.00 | 3.70 | 4.10 | 0.00 | - | 12 | 102 | 16.26% |
LMT240920P00420000 | 2024-03-27 3:33PM EDT | 2024-09-20 | 7.10 | 6.60 | 7.40 | 0.00 | - | 60 | 254 | 16.72% |
LMT250117P00420000 | 2024-03-27 12:42PM EDT | 2025-01-17 | 14.00 | 12.90 | 13.60 | 0.00 | - | 2 | 284 | 17.63% |
LMT250620P00420000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 17.77 | 17.50 | 19.10 | -1.13 | -5.98% | 2 | 11 | 17.46% |
LMT260116P00420000 | 2024-03-19 3:42PM EDT | 2026-01-16 | 30.00 | 23.30 | 27.50 | 0.00 | - | 25 | 52 | 18.27% |