Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240510C00475000 | 2024-05-06 10:14AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 2 | 93 | 16.58% |
LMT240517C00475000 | 2024-05-06 10:17AM EDT | 2024-05-17 | 0.95 | 0.65 | 0.80 | -0.24 | -20.17% | 3 | 394 | 14.50% |
LMT240524C00475000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 2.15 | 1.45 | 1.70 | 0.00 | - | 5 | 37 | 14.96% |
LMT240531C00475000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 2.63 | 1.95 | 2.35 | 0.00 | - | 14 | 41 | 14.60% |
LMT240607C00475000 | 2024-05-03 1:07PM EDT | 2024-06-07 | 2.66 | 2.35 | 2.80 | 0.00 | - | 1 | 3 | 14.01% |
LMT240614C00475000 | 2024-05-06 11:16AM EDT | 2024-06-14 | 3.50 | 2.90 | 3.70 | +0.30 | +9.37% | 1 | 1 | 14.53% |
LMT240621C00475000 | 2024-05-06 11:05AM EDT | 2024-06-21 | 4.08 | 3.50 | 3.80 | -0.22 | -5.12% | 6 | 1,941 | 13.58% |
LMT240719C00475000 | 2024-05-06 11:29AM EDT | 2024-07-19 | 6.80 | 6.50 | 6.90 | -0.79 | -10.41% | 486 | 1,868 | 14.94% |
LMT240920C00475000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 14.30 | 13.10 | 13.60 | 0.00 | - | 5 | 361 | 17.22% |
LMT241220C00475000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 21.70 | 22.40 | 23.20 | 0.00 | - | 2 | 4 | 20.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240517P00475000 | 2024-04-24 11:47AM EDT | 2024-05-17 | 17.50 | 13.30 | 14.80 | 0.00 | - | 28 | 27 | 15.21% |
LMT240524P00475000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 11.30 | 13.90 | 15.50 | 0.00 | - | - | 6 | 14.73% |
LMT240531P00475000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 14.40 | 14.20 | 15.50 | -2.90 | -16.76% | 1 | 1 | 12.59% |
LMT240621P00475000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 17.50 | 17.60 | 18.80 | 0.00 | - | 2 | 21 | 15.58% |
LMT240719P00475000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 17.30 | 19.00 | 20.00 | 0.00 | - | 3 | 19 | 13.94% |
LMT240920P00475000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 25.70 | 22.80 | 24.30 | 0.00 | - | 1 | 5 | 14.34% |