Callsfor15 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210115C00130000 | 2020-07-09 4:55PM EDT | 130.00 | 217.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT210115C00140000 | 2020-07-09 8:10PM EDT | 140.00 | 238.00 | 240.80 | 246.20 | 0.00 | - | 1 | 0 | 70.68% |
| LMT210115C00150000 | 2020-07-09 4:55PM EDT | 150.00 | 249.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT210115C00155000 | 2020-07-09 8:10PM EDT | 155.00 | 235.50 | 226.10 | 232.70 | 0.00 | - | 2 | 1 | 79.15% |
| LMT210115C00165000 | 2019-06-10 12:03AM EDT | 165.00 | 130.60 | 200.10 | 209.10 | 0.00 | - | 0 | 0 | 0.00% |
| LMT210115C00170000 | 2020-07-09 4:55PM EDT | 170.00 | 214.21 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| LMT210115C00175000 | 2020-07-09 4:55PM EDT | 175.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| LMT210115C00180000 | 2020-07-09 8:10PM EDT | 180.00 | 205.00 | 191.50 | 207.50 | 0.00 | - | 1 | 0 | 66.10% |
| LMT210115C00185000 | 2020-07-09 8:10PM EDT | 185.00 | 198.63 | 195.10 | 201.30 | 0.00 | - | 1 | 1 | 53.76% |
| LMT210115C00190000 | 2020-07-09 4:55PM EDT | 190.00 | 209.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| LMT210115C00195000 | 2020-07-09 4:55PM EDT | 195.00 | 244.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210115C00200000 | 2020-07-09 4:55PM EDT | 200.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210115C00205000 | 2020-06-16 3:19PM EDT | 205.00 | 178.00 | 153.50 | 167.80 | 0.00 | - | 10 | 10 | 0.00% |
| LMT210115C00210000 | 2020-07-09 4:55PM EDT | 210.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1 | 0.00% |
| LMT210115C00215000 | 2020-07-09 8:10PM EDT | 215.00 | 178.58 | 156.60 | 172.50 | 0.00 | - | - | 0 | 52.36% |
| LMT210115C00220000 | 2020-07-09 4:55PM EDT | 220.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| LMT210115C00230000 | 2020-07-09 4:55PM EDT | 230.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| LMT210115C00235000 | 2020-07-09 8:10PM EDT | 235.00 | 83.00 | 136.60 | 152.50 | 0.00 | - | - | 3 | 45.44% |
| LMT210115C00240000 | 2020-07-09 8:10PM EDT | 240.00 | 155.00 | 132.00 | 147.50 | 0.00 | - | 2 | 34 | 43.80% |
| LMT210115C00250000 | 2020-06-24 11:42AM EDT | 250.00 | 115.00 | 129.30 | 142.60 | 0.00 | - | 1 | 51 | 56.41% |
| LMT210115C00255000 | 2020-07-09 4:55PM EDT | 255.00 | 134.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LMT210115C00265000 | 2020-07-09 4:55PM EDT | 265.00 | 139.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210115C00270000 | 2020-07-23 2:42PM EDT | 270.00 | 119.00 | 111.70 | 120.10 | 0.00 | - | 1 | 14 | 42.67% |
| LMT210115C00280000 | 2020-07-16 2:38PM EDT | 280.00 | 88.30 | 102.40 | 110.30 | 0.00 | - | 5 | 57 | 39.76% |
| LMT210115C00285000 | 2020-07-09 4:55PM EDT | 285.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| LMT210115C00290000 | 2020-07-09 1:24PM EDT | 290.00 | 62.00 | 94.40 | 101.40 | 0.00 | - | 1 | 55 | 38.83% |
| LMT210115C00295000 | 2020-07-20 10:23AM EDT | 295.00 | 77.20 | 89.00 | 96.40 | 0.00 | - | 1 | 23 | 37.11% |
| LMT210115C00300000 | 2020-08-05 10:13AM EDT | 300.00 | 84.15 | 83.50 | 92.40 | 0.00 | - | 10 | 0 | 37.34% |
| LMT210115C00305000 | 2020-07-13 10:24AM EDT | 305.00 | 59.50 | 80.80 | 87.50 | 0.00 | - | 1 | 47 | 35.78% |
| LMT210115C00310000 | 2020-07-28 12:53PM EDT | 310.00 | 83.92 | 76.40 | 83.20 | 0.00 | - | 1 | 79 | 35.26% |
| LMT210115C00315000 | 2020-07-09 8:10PM EDT | 315.00 | 90.00 | 72.00 | 79.40 | 0.00 | - | 1 | 51 | 35.45% |
| LMT210115C00325000 | 2020-07-27 12:25PM EDT | 325.00 | 65.50 | 62.50 | 70.30 | 0.00 | - | 2 | 87 | 33.17% |
| LMT210115C00330000 | 2020-07-27 10:58AM EDT | 330.00 | 63.00 | 60.70 | 64.70 | 0.00 | - | 1 | 83 | 30.49% |
| LMT210115C00335000 | 2020-07-14 12:33PM EDT | 335.00 | 55.81 | 54.80 | 62.40 | 0.00 | - | 2 | 53 | 32.33% |
| LMT210115C00355000 | 2020-08-07 10:22AM EDT | 355.00 | 42.41 | 42.10 | 46.80 | +2.41 | +6.02% | 5 | 99 | 29.65% |
| LMT210115C00360000 | 2020-08-07 3:48PM EDT | 360.00 | 41.00 | 38.20 | 43.30 | +1.50 | +3.80% | 3 | 180 | 29.18% |
| LMT210115C00365000 | 2020-08-04 2:56PM EDT | 365.00 | 33.90 | 35.60 | 39.90 | 0.00 | - | 2 | 350 | 28.70% |
| LMT210115C00370000 | 2020-08-07 1:43PM EDT | 370.00 | 35.00 | 32.30 | 38.30 | +3.80 | +12.18% | 5 | 0 | 29.95% |
| LMT210115C00375000 | 2020-08-07 2:54PM EDT | 375.00 | 31.20 | 30.90 | 36.00 | +1.60 | +5.41% | 6 | 271 | 30.30% |
| LMT210115C00380000 | 2020-08-07 3:48PM EDT | 380.00 | 29.40 | 28.20 | 31.80 | +3.90 | +15.29% | 4 | 228 | 28.62% |
| LMT210115C00390000 | 2020-08-07 10:01AM EDT | 390.00 | 22.95 | 22.70 | 24.90 | +1.57 | +7.34% | 17 | 0 | 26.42% |
| LMT210115C00410000 | 2020-08-06 3:15PM EDT | 410.00 | 13.90 | 14.80 | 17.70 | 0.00 | - | 1 | 684 | 26.91% |
| LMT210115C00430000 | 2020-08-07 10:22AM EDT | 430.00 | 9.49 | 8.30 | 12.00 | +0.33 | +3.60% | 5 | 0 | 26.92% |
| LMT210115C00440000 | 2020-08-05 2:16PM EDT | 440.00 | 8.10 | 6.40 | 8.50 | 0.00 | - | 1 | 184 | 25.35% |
| LMT210115C00450000 | 2020-08-06 12:29PM EDT | 450.00 | 5.05 | 5.10 | 6.10 | 0.00 | - | 4 | 856 | 24.42% |
| LMT210115C00470000 | 2020-08-05 1:12PM EDT | 470.00 | 3.80 | 1.85 | 5.50 | 0.00 | - | 1 | 0 | 27.59% |
| LMT210115C00480000 | 2020-08-05 2:21PM EDT | 480.00 | 2.60 | 2.40 | 4.40 | +0.10 | +4.00% | 1 | 0 | 27.57% |
| LMT210115C00490000 | 2020-07-30 1:34PM EDT | 490.00 | 2.53 | 0.05 | 2.35 | 0.00 | - | 1 | 49 | 24.95% |
| LMT210115C00500000 | 2020-08-07 11:36AM EDT | 500.00 | 1.45 | 1.45 | 1.95 | +0.10 | +7.41% | 4 | 344 | 25.40% |
| LMT210115C00520000 | 2020-08-04 11:42AM EDT | 520.00 | 1.13 | 0.85 | 1.60 | 0.00 | - | 1 | 252 | 27.13% |
| LMT210115C00530000 | 2020-07-22 3:33PM EDT | 530.00 | 1.50 | 0.35 | 1.40 | 0.00 | - | 4 | 48 | 27.74% |
| LMT210115C00535000 | 2020-07-30 12:25PM EDT | 535.00 | 0.95 | 0.35 | 1.35 | 0.00 | - | 1 | 0 | 28.17% |
| LMT210115C00540000 | 2020-07-30 1:21PM EDT | 540.00 | 0.63 | 0.25 | 0.90 | -0.21 | -25.00% | 1 | 0 | 26.81% |
| LMT210115C00545000 | 2020-07-28 3:40PM EDT | 545.00 | 0.75 | 0.50 | 1.50 | 0.00 | - | 2 | 186 | 30.01% |
| LMT210115C00550000 | 2020-08-07 10:55AM EDT | 550.00 | 0.63 | 0.40 | 0.85 | -0.06 | -8.70% | 20 | 372 | 27.71% |
| LMT210115C00555000 | 2020-07-28 3:43PM EDT | 555.00 | 0.75 | 0.15 | 1.10 | 0.00 | - | 10 | 59 | 29.54% |
| LMT210115C00565000 | 2020-07-22 2:53PM EDT | 565.00 | 0.42 | 0.15 | 0.70 | -0.58 | -58.00% | 2 | 29 | 28.50% |
| LMT210115C00570000 | 2020-07-20 3:35PM EDT | 570.00 | 0.75 | 0.15 | 1.00 | 0.00 | - | 1 | 23 | 30.75% |
| LMT210115C00575000 | 2020-07-01 9:47AM EDT | 575.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 2 | 0 | 35.45% |
| LMT210115C00580000 | 2020-08-06 3:39PM EDT | 580.00 | 0.43 | 0.05 | 0.65 | 0.00 | - | 160 | 348 | 29.76% |
| LMT210115C00600000 | 2020-08-05 11:00AM EDT | 600.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 1 | 26 | 36.57% |
| LMT210115C00620000 | 2020-07-31 9:30AM EDT | 620.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | 1 | 7 | 42.90% |
Putsfor15 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210115P00130000 | 2020-07-22 9:40AM EDT | 130.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 570 | 70.70% |
| LMT210115P00135000 | 2020-07-09 8:10PM EDT | 135.00 | 1.85 | 0.10 | 3.80 | 0.00 | - | 1 | 156 | 89.04% |
| LMT210115P00140000 | 2020-07-09 8:10PM EDT | 140.00 | 7.25 | 0.50 | 4.00 | 0.00 | - | 86 | 125 | 88.55% |
| LMT210115P00150000 | 2020-07-22 3:54PM EDT | 150.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 11 | 20 | 70.17% |
| LMT210115P00155000 | 2020-07-09 8:10PM EDT | 155.00 | 9.60 | 0.00 | 4.60 | 0.00 | - | 6 | 7 | 80.75% |
| LMT210115P00160000 | 2020-08-06 11:56AM EDT | 160.00 | 0.40 | 0.10 | 2.35 | 0.00 | - | 2 | 61 | 69.74% |
| LMT210115P00165000 | 2020-07-15 9:32AM EDT | 165.00 | 0.95 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 68.65% |
| LMT210115P00170000 | 2020-07-23 9:30AM EDT | 170.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 125 | 56.91% |
| LMT210115P00175000 | 2020-07-09 8:10PM EDT | 175.00 | 3.08 | 0.00 | 4.90 | 0.00 | - | 2 | 20 | 71.95% |
| LMT210115P00180000 | 2020-07-09 8:10PM EDT | 180.00 | 8.00 | 0.00 | 4.90 | 0.00 | - | 1 | 19 | 69.68% |
| LMT210115P00185000 | 2020-07-17 12:05PM EDT | 185.00 | 1.55 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 52.88% |
| LMT210115P00190000 | 2020-07-09 4:55PM EDT | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210115P00195000 | 2020-07-30 11:32AM EDT | 195.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 50.31% |
| LMT210115P00200000 | 2020-07-28 10:38AM EDT | 200.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 10 | 217 | 54.90% |
| LMT210115P00205000 | 2020-07-09 4:55PM EDT | 205.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 25.00% |
| LMT210115P00210000 | 2020-07-30 9:49AM EDT | 210.00 | 1.40 | 0.05 | 1.60 | 0.00 | - | 1 | 105 | 52.58% |
| LMT210115P00215000 | 2020-07-09 4:55PM EDT | 215.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| LMT210115P00220000 | 2020-08-07 10:18AM EDT | 220.00 | 1.20 | 0.70 | 2.00 | -0.46 | -27.71% | 11 | 70 | 51.26% |
| LMT210115P00225000 | 2020-07-09 8:10PM EDT | 225.00 | 22.90 | 0.00 | 6.00 | 0.00 | - | 3 | 40 | 53.99% |
| LMT210115P00230000 | 2020-07-31 9:54AM EDT | 230.00 | 1.50 | 0.30 | 2.55 | 0.00 | - | 3 | 638 | 50.28% |
| LMT210115P00240000 | 2020-07-28 11:55AM EDT | 240.00 | 1.78 | 0.60 | 2.45 | 0.00 | - | 10 | 111 | 46.38% |
| LMT210115P00245000 | 2020-07-31 10:56AM EDT | 245.00 | 2.00 | 0.75 | 5.80 | 0.00 | - | 10 | 29 | 55.41% |
| LMT210115P00250000 | 2020-07-29 3:10PM EDT | 250.00 | 2.40 | 0.00 | 2.90 | 0.00 | - | 3 | 300 | 44.71% |
| LMT210115P00260000 | 2020-07-28 1:29PM EDT | 260.00 | 2.46 | 1.35 | 2.35 | 0.00 | - | 5 | 69 | 39.42% |
| LMT210115P00265000 | 2020-07-21 3:47PM EDT | 265.00 | 4.20 | 1.75 | 2.60 | 0.00 | - | 4 | 32 | 38.74% |
| LMT210115P00270000 | 2020-08-06 2:26PM EDT | 270.00 | 3.00 | 2.30 | 2.90 | 0.00 | - | 1 | 288 | 38.15% |
| LMT210115P00280000 | 2020-08-07 11:39AM EDT | 280.00 | 3.50 | 3.10 | 4.40 | -1.56 | -30.83% | 10 | 809 | 39.10% |
| LMT210115P00285000 | 2020-07-31 3:44PM EDT | 285.00 | 5.40 | 3.50 | 4.00 | 0.00 | - | 3 | 149 | 36.44% |
| LMT210115P00290000 | 2020-08-05 3:38PM EDT | 290.00 | 4.60 | 3.00 | 4.50 | 0.00 | - | 5 | 0 | 36.02% |
| LMT210115P00295000 | 2020-08-07 3:03PM EDT | 295.00 | 4.90 | 1.95 | 5.00 | 0.00 | - | 120 | 0 | 35.50% |
| LMT210115P00300000 | 2020-08-07 2:45PM EDT | 300.00 | 5.40 | 5.00 | 6.40 | -0.40 | -6.90% | 25 | 0 | 36.65% |
| LMT210115P00305000 | 2020-07-31 10:11AM EDT | 305.00 | 6.90 | 4.80 | 7.50 | 0.00 | - | 2 | 67 | 36.91% |
| LMT210115P00310000 | 2020-07-31 10:11AM EDT | 310.00 | 8.50 | 5.90 | 6.90 | 0.00 | - | 1 | 151 | 34.11% |
| LMT210115P00315000 | 2020-07-31 12:24PM EDT | 315.00 | 10.00 | 6.00 | 9.60 | 0.00 | - | 2 | 132 | 36.76% |
| LMT210115P00325000 | 2020-07-31 1:46PM EDT | 325.00 | 12.40 | 9.00 | 10.90 | 0.00 | - | 3 | 120 | 34.95% |
| LMT210115P00330000 | 2020-07-31 12:24PM EDT | 330.00 | 13.50 | 9.60 | 12.00 | 0.00 | - | 2 | 205 | 34.56% |
| LMT210115P00335000 | 2020-08-04 2:40PM EDT | 335.00 | 12.60 | 10.20 | 14.60 | 0.00 | - | 1 | 115 | 35.98% |
| LMT210115P00340000 | 2020-08-05 11:39AM EDT | 340.00 | 13.50 | 10.40 | 15.60 | 0.00 | - | 6 | 352 | 35.19% |
| LMT210115P00345000 | 2020-07-31 10:13AM EDT | 345.00 | 16.90 | 12.70 | 16.20 | 0.00 | - | 1 | 0 | 33.85% |
| LMT210115P00350000 | 2020-08-06 1:26PM EDT | 350.00 | 17.70 | 14.90 | 17.20 | 0.00 | - | 1 | 417 | 32.93% |
| LMT210115P00355000 | 2020-07-31 1:59PM EDT | 355.00 | 18.50 | 16.80 | 21.50 | -4.40 | -19.21% | 5 | 273 | 35.57% |
| LMT210115P00360000 | 2020-07-31 10:13AM EDT | 360.00 | 22.30 | 17.90 | 20.80 | 0.00 | - | 1 | 140 | 32.57% |
| LMT210115P00370000 | 2020-08-04 10:52AM EDT | 370.00 | 26.54 | 21.90 | 27.50 | 0.00 | - | 4 | 440 | 34.92% |
| LMT210115P00375000 | 2020-07-31 10:19AM EDT | 375.00 | 28.90 | 24.50 | 27.70 | 0.00 | - | 1 | 192 | 32.66% |
| LMT210115P00390000 | 2020-08-07 1:37PM EDT | 390.00 | 33.00 | 31.10 | 35.60 | -0.70 | -2.08% | 1 | 99 | 32.65% |
| LMT210115P00400000 | 2020-07-29 1:21PM EDT | 400.00 | 36.80 | 36.70 | 41.50 | 0.00 | - | 1 | 116 | 32.68% |
| LMT210115P00410000 | 2020-07-22 9:49AM EDT | 410.00 | 49.30 | 41.90 | 47.00 | 0.00 | - | 1 | 51 | 31.87% |
| LMT210115P00420000 | 2020-06-17 11:07AM EDT | 420.00 | 60.40 | 67.60 | 72.00 | 0.00 | - | 2 | 0 | 50.13% |
| LMT210115P00430000 | 2020-07-28 2:01PM EDT | 430.00 | 56.15 | 55.30 | 62.10 | 0.00 | - | 1 | 74 | 33.16% |
| LMT210115P00440000 | 2020-07-28 2:01PM EDT | 440.00 | 63.78 | 63.00 | 71.10 | 0.00 | - | 1 | 126 | 34.86% |
| LMT210115P00450000 | 2020-07-23 9:44AM EDT | 450.00 | 69.90 | 72.60 | 76.60 | 0.00 | - | 1 | 44 | 32.32% |
| LMT210115P00460000 | 2020-07-09 8:10PM EDT | 460.00 | 117.40 | 81.30 | 89.10 | 0.00 | - | 8 | 71 | 37.64% |
| LMT210115P00470000 | 2020-07-09 8:10PM EDT | 470.00 | 79.30 | 91.60 | 98.10 | 0.00 | - | 26 | 21 | 38.75% |
| LMT210115P00480000 | 2020-07-09 8:10PM EDT | 480.00 | 116.00 | 100.50 | 116.30 | 0.00 | - | 1 | 17 | 50.43% |
| LMT210115P00490000 | 2020-07-09 8:10PM EDT | 490.00 | 64.90 | 108.50 | 116.70 | 0.00 | - | 1 | 6 | 41.22% |
| LMT210115P00500000 | 2020-08-03 11:38AM EDT | 500.00 | 129.00 | 116.70 | 124.60 | 0.00 | - | 1 | 0 | 40.34% |
| LMT210115P00520000 | 2020-07-09 4:55PM EDT | 520.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
