Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210625C00360000 | 2021-05-20 2:23PM EDT | 360.00 | 28.21 | 17.10 | 24.20 | 0.00 | - | - | 0 | 60.24% |
| LMT210625C00370000 | 2021-06-15 9:33AM EDT | 370.00 | 21.48 | 10.10 | 12.80 | 0.00 | - | 1 | 1 | 35.29% |
| LMT210625C00372500 | 2021-05-27 10:04AM EDT | 372.50 | 14.70 | 7.10 | 9.70 | 0.00 | - | - | 1 | 27.67% |
| LMT210625C00375000 | 2021-06-18 10:02AM EDT | 375.00 | 7.59 | 5.90 | 7.80 | -7.29 | -48.99% | 4 | 7 | 26.16% |
| LMT210625C00377500 | 2021-06-17 3:07PM EDT | 377.50 | 7.10 | 4.10 | 5.60 | 0.00 | - | 6 | 4 | 22.52% |
| LMT210625C00380000 | 2021-06-18 3:31PM EDT | 380.00 | 3.25 | 3.00 | 3.40 | -2.05 | -38.68% | 590 | 21 | 18.08% |
| LMT210625C00382500 | 2021-06-18 3:51PM EDT | 382.50 | 2.35 | 1.20 | 2.50 | -1.25 | -34.72% | 77 | 38 | 18.70% |
| LMT210625C00385000 | 2021-06-18 3:57PM EDT | 385.00 | 1.45 | 1.35 | 1.45 | -1.05 | -42.00% | 88 | 294 | 17.25% |
| LMT210625C00387500 | 2021-06-18 3:54PM EDT | 387.50 | 0.95 | 0.80 | 1.05 | -0.70 | -42.42% | 40 | 82 | 18.25% |
| LMT210625C00390000 | 2021-06-18 3:52PM EDT | 390.00 | 0.70 | 0.50 | 0.70 | -0.45 | -39.13% | 106 | 413 | 18.68% |
| LMT210625C00392500 | 2021-06-18 3:31PM EDT | 392.50 | 0.50 | 0.20 | 0.95 | -0.17 | -25.37% | 22 | 145 | 23.65% |
| LMT210625C00395000 | 2021-06-18 3:41PM EDT | 395.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 10 | 303 | 20.90% |
| LMT210625C00397500 | 2021-06-18 10:42AM EDT | 397.50 | 0.33 | 0.20 | 0.35 | +0.03 | +10.00% | 2 | 46 | 22.58% |
| LMT210625C00400000 | 2021-06-18 2:03PM EDT | 400.00 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 15 | 178 | 24.07% |
| LMT210625C00402500 | 2021-06-16 12:39PM EDT | 402.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 59 | 27.91% |
| LMT210625C00405000 | 2021-06-16 12:39PM EDT | 405.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 53 | 31.64% |
| LMT210625C00407500 | 2021-06-14 3:42PM EDT | 407.50 | 0.75 | 0.05 | 0.30 | 0.00 | - | 9 | 118 | 30.49% |
| LMT210625C00410000 | 2021-06-17 12:19PM EDT | 410.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 100 | 32.57% |
| LMT210625C00412500 | 2021-06-14 12:05AM EDT | 412.50 | 0.26 | 0.00 | 0.30 | 0.00 | - | - | 1 | 34.57% |
| LMT210625C00415000 | 2021-06-18 3:45PM EDT | 415.00 | 0.11 | 0.05 | 0.65 | +0.06 | +120.00% | 10 | 22 | 42.73% |
| LMT210625C00420000 | 2021-06-18 3:07PM EDT | 420.00 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 50 | 101 | 44.56% |
| LMT210625C00425000 | 2021-06-08 2:31PM EDT | 425.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 4 | 6 | 69.19% |
| LMT210625C00430000 | 2021-06-08 2:31PM EDT | 430.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 73.58% |
| LMT210625C00435000 | 2021-06-08 2:31PM EDT | 435.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 78.30% |
| LMT210625C00440000 | 2021-05-25 10:30AM EDT | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 40 | 40 | 82.87% |
| LMT210625C00450000 | 2021-06-16 11:00AM EDT | 450.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 91.70% |
| LMT210625C00455000 | 2021-05-06 11:15AM EDT | 455.00 | 1.08 | 0.00 | 3.80 | 0.00 | - | - | 0 | 93.07% |
| LMT210625C00510000 | 2021-06-09 1:45PM EDT | 510.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 123.19% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210625P00205000 | 2021-05-27 1:01PM EDT | 205.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 270.02% |
| LMT210625P00280000 | 2021-06-14 11:35AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 77.73% |
| LMT210625P00305000 | 2021-06-14 10:57AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 57.42% |
| LMT210625P00315000 | 2021-06-07 12:19PM EDT | 315.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 101.90% |
| LMT210625P00320000 | 2021-05-06 12:18PM EDT | 320.00 | 1.37 | 0.00 | 3.80 | 0.00 | - | - | 0 | 92.21% |
| LMT210625P00325000 | 2021-05-19 11:17AM EDT | 325.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | - | 1 | 88.65% |
| LMT210625P00330000 | 2021-06-18 3:43PM EDT | 330.00 | 0.10 | 0.00 | 1.25 | -0.15 | -60.00% | 5 | 0 | 61.04% |
| LMT210625P00335000 | 2021-06-18 3:42PM EDT | 335.00 | 0.10 | 0.00 | 0.25 | -0.45 | -81.82% | 2 | 5 | 46.88% |
| LMT210625P00340000 | 2021-06-18 1:31PM EDT | 340.00 | 0.23 | 0.00 | 0.45 | -0.15 | -39.47% | 163 | 190 | 46.92% |
| LMT210625P00345000 | 2021-06-18 3:57PM EDT | 345.00 | 0.23 | 0.00 | 0.45 | -0.61 | -72.62% | 160 | 627 | 41.80% |
| LMT210625P00350000 | 2021-06-18 12:59PM EDT | 350.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 5 | 290 | 34.77% |
| LMT210625P00355000 | 2021-06-18 12:41PM EDT | 355.00 | 0.35 | 0.00 | 1.15 | +0.05 | +16.67% | 51 | 74 | 39.87% |
| LMT210625P00357500 | 2021-06-18 3:24PM EDT | 357.50 | 0.40 | 0.30 | 0.55 | +0.15 | +60.00% | 2 | 36 | 30.15% |
| LMT210625P00360000 | 2021-06-18 1:36PM EDT | 360.00 | 0.50 | 0.35 | 1.20 | +0.08 | +19.05% | 10 | 42 | 34.12% |
| LMT210625P00362500 | 2021-06-16 2:09PM EDT | 362.50 | 0.34 | 0.40 | 0.70 | 0.00 | - | 14 | 118 | 26.27% |
| LMT210625P00365000 | 2021-06-18 3:51PM EDT | 365.00 | 0.65 | 0.60 | 0.90 | +0.25 | +62.50% | 12 | 32 | 25.17% |
| LMT210625P00367500 | 2021-06-18 3:26PM EDT | 367.50 | 0.90 | 0.75 | 1.35 | +0.40 | +80.00% | 5 | 341 | 25.45% |
| LMT210625P00370000 | 2021-06-18 3:50PM EDT | 370.00 | 1.10 | 0.40 | 1.90 | +0.35 | +46.67% | 9 | 82 | 25.46% |
| LMT210625P00372500 | 2021-06-18 3:12PM EDT | 372.50 | 1.30 | 1.30 | 1.70 | +0.05 | +4.00% | 18 | 82 | 20.37% |
| LMT210625P00375000 | 2021-06-18 3:58PM EDT | 375.00 | 2.00 | 1.85 | 2.20 | +0.97 | +94.17% | 85 | 73 | 18.95% |
| LMT210625P00377500 | 2021-06-18 2:34PM EDT | 377.50 | 2.25 | 2.80 | 3.00 | +0.05 | +2.27% | 13 | 78 | 18.11% |
| LMT210625P00380000 | 2021-06-18 3:42PM EDT | 380.00 | 3.40 | 2.65 | 4.20 | +0.49 | +16.84% | 540 | 237 | 18.03% |
| LMT210625P00382500 | 2021-06-18 3:22PM EDT | 382.50 | 5.10 | 5.00 | 6.20 | +1.11 | +27.82% | 75 | 152 | 20.66% |
| LMT210625P00385000 | 2021-06-18 2:42PM EDT | 385.00 | 6.09 | 6.70 | 7.50 | +0.36 | +6.28% | 8 | 158 | 18.63% |
| LMT210625P00387500 | 2021-06-18 12:19PM EDT | 387.50 | 7.27 | 8.00 | 10.70 | -0.73 | -9.13% | 50 | 133 | 26.40% |
| LMT210625P00390000 | 2021-06-17 11:25AM EDT | 390.00 | 10.50 | 10.10 | 12.00 | +0.40 | +3.96% | 1 | 42 | 22.44% |
| LMT210625P00392500 | 2021-06-18 3:25PM EDT | 392.50 | 12.40 | 9.10 | 16.30 | +3.20 | +34.78% | 8 | 18 | 37.22% |
| LMT210625P00395000 | 2021-06-18 3:17PM EDT | 395.00 | 14.22 | 14.70 | 17.00 | -1.68 | -10.57% | 18 | 2 | 28.50% |
| LMT210625P00397500 | 2021-06-15 9:50AM EDT | 397.50 | 8.60 | 13.90 | 21.30 | 0.00 | - | 1 | 2 | 44.09% |
| LMT210625P00400000 | 2021-06-15 9:50AM EDT | 400.00 | 10.70 | 16.70 | 24.10 | 0.00 | - | 1 | 5 | 49.28% |
| LMT210625P00420000 | 2021-06-14 10:25AM EDT | 420.00 | 34.00 | 36.40 | 43.90 | 0.00 | - | 1 | 1 | 71.48% |
© 2021 Verizon Media. All rights reserved.
