Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240621C00390000 | 2024-05-31 2:57PM EDT | 2024-06-21 | 75.00 | 75.70 | 83.90 | -2.50 | -3.23% | 35 | 10 | 65.72% |
LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 78.90 | 81.10 | 0.00 | - | 6 | 6 | 29.63% |
LMT250117C00390000 | 2024-05-29 2:33PM EDT | 2025-01-17 | 73.55 | 87.10 | 90.60 | 0.00 | - | 1 | 22 | 27.65% |
LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 29.20% |
LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 24.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240607P00390000 | 2024-05-31 10:49AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 4 | 2 | 66.21% |
LMT240621P00390000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.40 | 0.00 | - | 8 | 582 | 41.07% |
LMT240719P00390000 | 2024-05-28 10:34AM EDT | 2024-07-19 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 121 | 27.97% |
LMT240920P00390000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 1.14 | 0.65 | 1.20 | 0.00 | - | 1 | 132 | 21.37% |
LMT241115P00390000 | 2024-05-30 2:01PM EDT | 2024-11-15 | 2.55 | 1.85 | 2.10 | 0.00 | - | 1 | 11 | 19.79% |
LMT241220P00390000 | 2024-05-30 10:45AM EDT | 2024-12-20 | 3.48 | 2.75 | 3.10 | 0.00 | - | 1 | 25 | 19.90% |
LMT250117P00390000 | 2024-05-28 3:51PM EDT | 2025-01-17 | 4.50 | 2.90 | 3.80 | 0.00 | - | 6 | 346 | 19.75% |
LMT250321P00390000 | 2024-05-28 10:25AM EDT | 2025-03-21 | 6.50 | 4.90 | 5.70 | 0.00 | - | 1 | 24 | 19.84% |
LMT250620P00390000 | 2024-05-24 3:31PM EDT | 2025-06-20 | 8.10 | 6.80 | 8.50 | 0.00 | - | 1 | 102 | 19.93% |
LMT260116P00390000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 14.60 | 11.80 | 14.00 | 0.00 | - | 1 | 13 | 19.61% |