Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240607C00475000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.93 | 0.80 | 1.25 | +0.52 | +126.83% | 66 | 43 | 12.51% |
LMT240614C00475000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 2.00 | 2.00 | 3.20 | +1.00 | +100.00% | 35 | 35 | 14.61% |
LMT240621C00475000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 2.60 | 2.85 | 3.70 | +1.05 | +67.74% | 22 | 2,053 | 12.98% |
LMT240628C00475000 | 2024-05-31 2:56PM EDT | 2024-06-28 | 2.99 | 3.80 | 7.20 | +0.99 | +49.50% | 4 | 79 | 18.22% |
LMT240705C00475000 | 2024-05-31 2:57PM EDT | 2024-07-05 | 2.79 | 4.50 | 5.60 | +0.02 | +0.72% | 1 | 2 | 13.39% |
LMT240712C00475000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 4.66 | 5.40 | 6.70 | +4.66 | - | 1 | 0 | 13.98% |
LMT240719C00475000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 7.10 | 6.90 | 7.30 | +2.60 | +57.78% | 688 | 4,993 | 13.81% |
LMT240920C00475000 | 2024-05-30 12:32PM EDT | 2024-09-20 | 14.00 | 14.00 | 15.10 | +3.55 | +33.97% | 2 | 144 | 16.67% |
LMT241220C00475000 | 2024-05-15 12:16PM EDT | 2024-12-20 | 23.20 | 22.80 | 24.20 | 0.00 | - | 1 | 6 | 18.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240614P00475000 | 2024-05-31 2:27PM EDT | 2024-06-14 | 14.00 | 7.20 | 10.70 | +14.00 | - | 11 | 0 | 22.93% |
LMT240621P00475000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 11.40 | 9.40 | 10.90 | 0.00 | - | 1 | 24 | 18.95% |
LMT240628P00475000 | 2024-05-17 10:02AM EDT | 2024-06-28 | 13.50 | 9.90 | 12.40 | -1.65 | -10.89% | 1 | 2 | 19.30% |
LMT240719P00475000 | 2024-05-31 1:20PM EDT | 2024-07-19 | 16.77 | 11.60 | 12.90 | +3.67 | +28.02% | 1 | 28 | 15.22% |
LMT240920P00475000 | 2024-05-30 11:40AM EDT | 2024-09-20 | 22.90 | 17.10 | 18.50 | 0.00 | - | 5 | 26 | 15.46% |
LMT241220P00475000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 27.80 | 22.50 | 24.40 | 0.00 | - | - | 2 | 15.70% |