Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240510C00445000 | 2024-04-25 2:10PM EDT | 2024-05-10 | 20.30 | 15.70 | 18.90 | 0.00 | - | 1 | 3 | 32.98% |
LMT240517C00445000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 16.27 | 17.20 | 20.00 | -0.82 | -4.80% | 4 | 144 | 26.86% |
LMT240524C00445000 | 2024-05-03 10:00AM EDT | 2024-05-24 | 18.10 | 18.80 | 21.40 | -7.15 | -28.32% | 1 | 1 | 25.81% |
LMT240531C00445000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 18.80 | 18.50 | 23.10 | -6.40 | -25.40% | 1 | 21 | 26.27% |
LMT240621C00445000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 19.10 | 20.30 | 22.00 | +1.90 | +11.05% | 6 | 284 | 17.75% |
LMT240719C00445000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 23.10 | 23.00 | 25.40 | -2.93 | -11.26% | 9 | 91 | 18.78% |
LMT240920C00445000 | 2024-04-26 3:08PM EDT | 2024-09-20 | 32.59 | 30.00 | 31.60 | 0.00 | - | 1 | 38 | 19.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240510P00445000 | 2024-05-03 10:50AM EDT | 2024-05-10 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 4 | 36 | 19.65% |
LMT240517P00445000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.80 | -0.17 | -21.25% | 11 | 263 | 16.53% |
LMT240524P00445000 | 2024-05-03 1:51PM EDT | 2024-05-24 | 1.24 | 1.05 | 1.30 | -0.16 | -11.43% | 15 | 21 | 15.50% |
LMT240531P00445000 | 2024-05-02 1:44PM EDT | 2024-05-31 | 1.90 | 0.75 | 2.70 | 0.00 | - | 29 | 42 | 17.59% |
LMT240607P00445000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 2.43 | 2.05 | 2.95 | -0.27 | -10.00% | 2 | 11 | 16.28% |
LMT240621P00445000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 3.49 | 3.20 | 3.60 | -0.71 | -16.90% | 5 | 263 | 14.98% |
LMT240719P00445000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 6.20 | 4.90 | 5.30 | +0.60 | +10.71% | 2 | 159 | 14.41% |
LMT240920P00445000 | 2024-04-29 11:27AM EDT | 2024-09-20 | 10.90 | 9.90 | 10.40 | +1.20 | +12.37% | 1 | 15 | 15.76% |