Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328C00430000 | 2024-03-28 10:05AM EDT | 2024-03-28 | 25.22 | 22.30 | 27.60 | +5.64 | +28.80% | 5 | 51 | 113.14% |
LMT240405C00430000 | 2024-03-27 11:19AM EDT | 2024-04-05 | 22.65 | 23.30 | 27.20 | 0.00 | - | 1 | 45 | 35.33% |
LMT240412C00430000 | 2024-03-25 1:45PM EDT | 2024-04-12 | 17.80 | 24.00 | 28.50 | 0.00 | - | 1 | 24 | 31.95% |
LMT240419C00430000 | 2024-03-28 1:41PM EDT | 2024-04-19 | 26.55 | 26.70 | 27.60 | -1.10 | -3.98% | 10 | 977 | 23.58% |
LMT240426C00430000 | 2024-03-21 10:18AM EDT | 2024-04-26 | 19.10 | 28.20 | 29.50 | 0.00 | - | 1 | 6 | 26.07% |
LMT240517C00430000 | 2024-03-27 10:52AM EDT | 2024-05-17 | 27.40 | 30.70 | 31.60 | 0.00 | - | 6 | 90 | 24.05% |
LMT240621C00430000 | 2024-03-28 10:33AM EDT | 2024-06-21 | 33.26 | 32.60 | 33.40 | +0.03 | +0.09% | 1 | 616 | 21.03% |
LMT240719C00430000 | 2024-03-27 9:47AM EDT | 2024-07-19 | 30.25 | 34.40 | 35.50 | 0.00 | - | 1 | 33 | 20.71% |
LMT240920C00430000 | 2024-03-25 12:48PM EDT | 2024-09-20 | 33.30 | 39.90 | 40.90 | 0.00 | - | 1 | 36 | 21.45% |
LMT250117C00430000 | 2024-03-28 12:39PM EDT | 2025-01-17 | 49.00 | 48.70 | 50.60 | +2.00 | +4.26% | 3 | 188 | 23.04% |
LMT250620C00430000 | 2024-03-27 11:15AM EDT | 2025-06-20 | 56.00 | 57.80 | 59.60 | 0.00 | - | 1 | 29 | 23.45% |
LMT260116C00430000 | 2024-03-28 12:01PM EDT | 2026-01-16 | 66.52 | 66.40 | 67.90 | +6.13 | +10.15% | 1 | 125 | 22.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328P00430000 | 2024-03-27 1:58PM EDT | 2024-03-28 | 0.08 | 0.00 | 1.50 | 0.00 | - | 3 | 106 | 80.37% |
LMT240405P00430000 | 2024-03-28 10:54AM EDT | 2024-04-05 | 0.10 | 0.10 | 0.30 | -0.35 | -77.78% | 1 | 57 | 21.80% |
LMT240412P00430000 | 2024-03-28 1:59PM EDT | 2024-04-12 | 0.37 | 0.30 | 0.45 | -0.01 | -2.63% | 3 | 153 | 17.81% |
LMT240419P00430000 | 2024-03-28 10:28AM EDT | 2024-04-19 | 0.67 | 0.60 | 0.75 | 0.00 | - | 4 | 590 | 16.76% |
LMT240426P00430000 | 2024-03-27 11:19AM EDT | 2024-04-26 | 1.65 | 1.60 | 1.75 | -0.12 | -6.78% | 2 | 24 | 18.73% |
LMT240503P00430000 | 2024-03-28 1:59PM EDT | 2024-05-03 | 2.10 | 1.85 | 2.15 | +0.08 | +3.96% | 4 | 9 | 18.07% |
LMT240517P00430000 | 2024-03-28 1:40PM EDT | 2024-05-17 | 2.75 | 2.55 | 2.75 | -0.35 | -11.29% | 1 | 128 | 16.82% |
LMT240621P00430000 | 2024-03-28 2:14PM EDT | 2024-06-21 | 4.72 | 4.60 | 4.80 | +0.40 | +9.26% | 5 | 798 | 16.28% |
LMT240719P00430000 | 2024-03-26 10:14AM EDT | 2024-07-19 | 7.60 | 5.60 | 5.90 | 0.00 | - | 1 | 92 | 15.55% |
LMT240920P00430000 | 2024-03-28 10:08AM EDT | 2024-09-20 | 9.40 | 9.30 | 9.50 | -0.16 | -1.67% | 8 | 68 | 15.96% |
LMT250117P00430000 | 2024-03-28 10:47AM EDT | 2025-01-17 | 15.73 | 15.50 | 17.10 | -2.75 | -14.88% | 1 | 200 | 17.60% |
LMT250620P00430000 | 2024-03-28 11:15AM EDT | 2025-06-20 | 21.50 | 20.70 | 21.90 | -0.30 | -1.38% | 30 | 37 | 16.87% |
LMT260116P00430000 | 2024-03-12 3:43PM EDT | 2026-01-16 | 34.90 | 26.40 | 28.00 | 0.00 | - | 7 | 47 | 16.63% |