Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121C00140000 | 2020-08-03 10:31AM EDT | 140.00 | 235.00 | 241.20 | 249.70 | 0.00 | - | 1 | 1 | 54.96% |
| LMT220121C00160000 | 2020-07-09 8:10PM EDT | 160.00 | 148.50 | 219.00 | 229.00 | 0.00 | - | - | 1 | 46.41% |
| LMT220121C00170000 | 2020-07-09 8:10PM EDT | 170.00 | 185.31 | 201.00 | 220.00 | 0.00 | - | 1 | 1 | 46.21% |
| LMT220121C00180000 | 2020-08-03 11:03AM EDT | 180.00 | 195.00 | 200.60 | 210.40 | 0.00 | - | 1 | 0 | 44.31% |
| LMT220121C00190000 | 2020-07-09 8:10PM EDT | 190.00 | 203.48 | 190.00 | 199.50 | 0.00 | - | 24 | 4 | 39.57% |
| LMT220121C00195000 | 2020-06-25 11:56AM EDT | 195.00 | 166.31 | 183.00 | 198.50 | 0.00 | - | - | 1 | 46.04% |
| LMT220121C00200000 | 2020-08-03 11:23AM EDT | 200.00 | 176.00 | 180.80 | 190.20 | 0.00 | - | 2 | 12 | 38.61% |
| LMT220121C00210000 | 2020-06-15 12:17PM EDT | 210.00 | 165.36 | 149.00 | 164.50 | 0.00 | - | 210 | 67 | 0.00% |
| LMT220121C00220000 | 2020-07-09 4:55PM EDT | 220.00 | 152.50 | 152.00 | 168.00 | 0.00 | - | 1 | 7 | 29.09% |
| LMT220121C00225000 | 2020-07-14 12:24PM EDT | 225.00 | 131.60 | 156.00 | 165.50 | 0.00 | - | 4 | 0 | 33.28% |
| LMT220121C00230000 | 2020-07-09 8:10PM EDT | 230.00 | 170.57 | 151.00 | 160.30 | 0.00 | - | 1 | 18 | 31.82% |
| LMT220121C00235000 | 2020-07-02 3:04PM EDT | 235.00 | 134.60 | 140.10 | 148.70 | 0.00 | - | 2 | 2 | 0.00% |
| LMT220121C00240000 | 2020-07-22 1:36PM EDT | 240.00 | 157.80 | 141.60 | 151.00 | 0.00 | - | 1 | 3 | 30.81% |
| LMT220121C00245000 | 2020-08-05 10:46AM EDT | 245.00 | 140.09 | 137.00 | 146.50 | +3.09 | +2.26% | 5 | 36 | 30.49% |
| LMT220121C00250000 | 2020-07-22 12:01PM EDT | 250.00 | 139.50 | 132.70 | 141.80 | 0.00 | - | 10 | 16 | 29.84% |
| LMT220121C00265000 | 2020-07-23 11:32AM EDT | 265.00 | 131.22 | 120.10 | 128.90 | 0.00 | - | 3 | 17 | 29.27% |
| LMT220121C00270000 | 2020-08-06 1:08PM EDT | 270.00 | 114.00 | 117.70 | 120.90 | 0.00 | - | 4 | 0 | 24.50% |
| LMT220121C00280000 | 2020-07-09 8:10PM EDT | 280.00 | 52.13 | 108.50 | 118.00 | 0.00 | - | 2 | 4 | 30.18% |
| LMT220121C00290000 | 2020-07-23 11:32AM EDT | 290.00 | 110.84 | 101.90 | 108.60 | 0.00 | - | 3 | 12 | 28.44% |
| LMT220121C00300000 | 2020-08-06 2:37PM EDT | 300.00 | 90.81 | 92.30 | 100.70 | 0.00 | - | 2 | 93 | 27.95% |
| LMT220121C00310000 | 2020-07-13 11:55AM EDT | 310.00 | 68.50 | 86.00 | 92.60 | 0.00 | - | 4 | 21 | 27.12% |
| LMT220121C00320000 | 2020-07-20 9:30AM EDT | 320.00 | 73.60 | 77.90 | 84.50 | 0.00 | - | 1 | 31 | 26.17% |
| LMT220121C00330000 | 2020-07-27 9:50AM EDT | 330.00 | 72.59 | 70.30 | 79.20 | 0.00 | - | 2 | 35 | 26.96% |
| LMT220121C00340000 | 2020-07-27 11:01AM EDT | 340.00 | 69.00 | 64.60 | 72.90 | 0.00 | - | 1 | 0 | 26.82% |
| LMT220121C00345000 | 2020-07-23 9:42AM EDT | 345.00 | 72.00 | 62.90 | 68.80 | 0.00 | - | 1 | 34 | 26.08% |
| LMT220121C00350000 | 2020-08-06 3:38PM EDT | 350.00 | 58.02 | 60.20 | 65.70 | 0.00 | - | 3 | 78 | 25.93% |
| LMT220121C00355000 | 2020-07-31 12:48PM EDT | 355.00 | 53.61 | 56.70 | 62.50 | 0.00 | - | 3 | 14 | 25.67% |
| LMT220121C00360000 | 2020-08-05 11:36AM EDT | 360.00 | 55.40 | 53.70 | 60.40 | 0.00 | - | 8 | 0 | 26.01% |
| LMT220121C00365000 | 2020-07-22 3:40PM EDT | 365.00 | 61.50 | 51.70 | 56.70 | 0.00 | - | 3 | 19 | 25.37% |
| LMT220121C00370000 | 2020-08-06 10:37AM EDT | 370.00 | 49.40 | 48.30 | 54.60 | 0.00 | - | 1 | 554 | 25.60% |
| LMT220121C00375000 | 2020-08-06 2:11PM EDT | 375.00 | 44.66 | 46.60 | 51.80 | 0.00 | - | 1 | 67 | 25.39% |
| LMT220121C00380000 | 2020-08-04 10:19AM EDT | 380.00 | 44.10 | 42.40 | 50.90 | 0.00 | - | 5 | 0 | 26.17% |
| LMT220121C00385000 | 2020-08-05 11:05AM EDT | 385.00 | 42.84 | 41.40 | 46.70 | 0.00 | - | 2 | 66 | 25.10% |
| LMT220121C00390000 | 2020-07-29 12:31PM EDT | 390.00 | 43.40 | 38.60 | 44.90 | 0.00 | - | 5 | 286 | 25.30% |
| LMT220121C00395000 | 2020-07-09 8:10PM EDT | 395.00 | 64.43 | 32.50 | 42.50 | 0.00 | - | 5 | 61 | 25.13% |
| LMT220121C00400000 | 2020-08-07 12:48PM EDT | 400.00 | 32.30 | 34.80 | 41.00 | -5.10 | -13.64% | 1 | 325 | 25.40% |
| LMT220121C00405000 | 2020-08-06 10:00AM EDT | 405.00 | 33.85 | 32.80 | 38.20 | 0.00 | - | 3 | 161 | 24.93% |
| LMT220121C00410000 | 2020-08-05 1:37PM EDT | 410.00 | 33.30 | 31.40 | 36.80 | 0.00 | - | 1 | 0 | 25.17% |
| LMT220121C00415000 | 2020-08-03 9:59AM EDT | 415.00 | 31.50 | 28.90 | 34.60 | 0.00 | - | 1 | 0 | 24.94% |
| LMT220121C00420000 | 2020-07-22 12:10PM EDT | 420.00 | 31.01 | 26.00 | 34.70 | 0.00 | - | 2 | 94 | 25.92% |
| LMT220121C00425000 | 2020-07-22 12:50PM EDT | 425.00 | 32.00 | 25.50 | 33.10 | 0.00 | - | 2 | 29 | 25.94% |
| LMT220121C00430000 | 2020-07-06 11:08AM EDT | 430.00 | 20.57 | 21.50 | 29.00 | 0.00 | - | 5 | 27 | 24.54% |
| LMT220121C00440000 | 2020-07-30 10:03AM EDT | 440.00 | 24.20 | 19.20 | 27.10 | 0.00 | - | 1 | 28 | 25.10% |
| LMT220121C00450000 | 2020-08-07 2:51PM EDT | 450.00 | 21.20 | 19.80 | 23.60 | +1.80 | +9.28% | 11 | 100 | 24.62% |
| LMT220121C00460000 | 2020-07-30 10:07AM EDT | 460.00 | 16.50 | 14.50 | 21.50 | 0.00 | - | 1 | 0 | 24.80% |
| LMT220121C00470000 | 2020-07-31 2:41PM EDT | 470.00 | 13.70 | 12.30 | 19.90 | 0.00 | - | 6 | 25 | 25.16% |
| LMT220121C00480000 | 2020-08-06 10:00AM EDT | 480.00 | 13.52 | 10.10 | 17.50 | 0.00 | - | 8 | 0 | 24.92% |
| LMT220121C00490000 | 2020-06-25 9:44AM EDT | 490.00 | 11.10 | 10.70 | 17.30 | 0.00 | - | 35 | 36 | 25.97% |
| LMT220121C00500000 | 2020-08-05 12:47PM EDT | 500.00 | 11.11 | 9.70 | 13.50 | 0.00 | - | 1 | 98 | 24.53% |
| LMT220121C00510000 | 2020-07-21 9:32AM EDT | 510.00 | 9.60 | 5.00 | 11.70 | 0.00 | - | 1 | 0 | 24.27% |
| LMT220121C00520000 | 2020-07-09 8:10PM EDT | 520.00 | 14.10 | 3.60 | 13.30 | 0.00 | - | 1 | 4 | 26.45% |
| LMT220121C00525000 | 2020-07-09 8:10PM EDT | 525.00 | 11.00 | 3.50 | 13.00 | 0.00 | - | 1 | 2 | 26.72% |
| LMT220121C00530000 | 2020-07-23 10:32AM EDT | 530.00 | 8.50 | 5.90 | 9.20 | 0.00 | - | 16 | 110 | 24.21% |
| LMT220121C00535000 | 2020-07-09 8:10PM EDT | 535.00 | 10.20 | 3.70 | 10.40 | 0.00 | - | 1 | 2 | 25.66% |
| LMT220121C00540000 | 2020-08-05 11:51AM EDT | 540.00 | 6.80 | 5.50 | 8.50 | 0.00 | - | 1 | 280 | 24.50% |
| LMT220121C00545000 | 2020-07-09 8:10PM EDT | 545.00 | 4.80 | 3.00 | 8.60 | 0.00 | - | - | 2 | 25.02% |
| LMT220121C00550000 | 2020-07-09 8:10PM EDT | 550.00 | 8.00 | 0.85 | 8.70 | 0.00 | - | 2 | 6 | 25.54% |
| LMT220121C00555000 | 2020-07-09 8:10PM EDT | 555.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | - | 1 | 24.37% |
| LMT220121C00560000 | 2020-07-14 9:57AM EDT | 560.00 | 3.70 | 4.20 | 6.70 | 0.00 | - | 2 | 0 | 24.48% |
| LMT220121C00570000 | 2020-07-09 8:10PM EDT | 570.00 | 5.94 | 0.30 | 7.30 | 0.00 | - | 2 | 5 | 25.86% |
| LMT220121C00575000 | 2020-08-06 3:00PM EDT | 575.00 | 3.90 | 2.00 | 5.50 | 0.00 | - | 1 | 2 | 24.36% |
| LMT220121C00580000 | 2020-07-31 11:44AM EDT | 580.00 | 3.10 | 2.40 | 5.70 | 0.00 | - | 1 | 17 | 24.95% |
| LMT220121C00600000 | 2020-08-05 12:40PM EDT | 600.00 | 3.25 | 2.05 | 5.30 | 0.00 | - | 10 | 459 | 25.91% |
| LMT220121C00620000 | 2020-08-05 1:27PM EDT | 620.00 | 2.46 | 1.70 | 4.40 | -0.14 | -5.38% | 8 | 37 | 26.11% |
| LMT220121C00640000 | 2020-08-07 10:58AM EDT | 640.00 | 2.45 | 1.90 | 2.90 | +0.45 | +22.50% | 16 | 810 | 25.08% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220121P00140000 | 2020-07-28 9:30AM EDT | 140.00 | 1.95 | 0.00 | 3.90 | 0.00 | - | 10 | 17 | 54.46% |
| LMT220121P00145000 | 2020-07-09 8:10PM EDT | 145.00 | 3.66 | 0.00 | 9.90 | 0.00 | - | 1 | 26 | 55.73% |
| LMT220121P00150000 | 2020-08-05 9:47AM EDT | 150.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 3 | 68 | 51.11% |
| LMT220121P00155000 | 2020-07-09 8:10PM EDT | 155.00 | 5.84 | 0.00 | 9.90 | 0.00 | - | 1 | 14 | 52.33% |
| LMT220121P00160000 | 2020-08-05 10:53AM EDT | 160.00 | 2.80 | 0.00 | 4.00 | 0.00 | - | 5 | 71 | 48.25% |
| LMT220121P00165000 | 2020-07-09 8:10PM EDT | 165.00 | 4.10 | 0.00 | 9.90 | 0.00 | - | 12 | 4 | 59.20% |
| LMT220121P00170000 | 2020-07-01 11:50AM EDT | 170.00 | 4.00 | 0.00 | 5.80 | 0.00 | - | 1 | 3 | 49.55% |
| LMT220121P00175000 | 2020-07-09 8:10PM EDT | 175.00 | 8.50 | 0.00 | 9.90 | 0.00 | - | 1 | 4 | 55.70% |
| LMT220121P00180000 | 2020-08-03 9:30AM EDT | 180.00 | 2.75 | 0.00 | 3.80 | 0.00 | - | 3 | 15 | 42.04% |
| LMT220121P00185000 | 2020-07-09 8:10PM EDT | 185.00 | 10.00 | 1.10 | 9.90 | 0.00 | - | 1 | 27 | 52.41% |
| LMT220121P00190000 | 2020-08-07 11:46AM EDT | 190.00 | 3.20 | 3.00 | 4.50 | -0.80 | -20.00% | 10 | 109 | 41.05% |
| LMT220121P00195000 | 2020-07-02 12:47PM EDT | 195.00 | 7.80 | 2.40 | 6.80 | 0.00 | - | 5 | 77 | 44.22% |
| LMT220121P00200000 | 2020-07-20 2:03PM EDT | 200.00 | 6.26 | 2.60 | 4.40 | 0.00 | - | 4 | 57 | 38.30% |
| LMT220121P00205000 | 2020-07-09 8:10PM EDT | 205.00 | 6.23 | 5.20 | 10.70 | 0.00 | - | 2 | 54 | 47.51% |
| LMT220121P00210000 | 2020-07-21 9:32AM EDT | 210.00 | 7.60 | 0.15 | 5.20 | 0.00 | - | 1 | 24 | 37.43% |
| LMT220121P00215000 | 2020-07-20 9:57AM EDT | 215.00 | 7.80 | 0.55 | 5.70 | 0.00 | - | 10 | 18 | 37.11% |
| LMT220121P00220000 | 2020-07-22 10:26AM EDT | 220.00 | 6.70 | 0.50 | 6.10 | 0.00 | - | 1 | 0 | 36.58% |
| LMT220121P00225000 | 2020-07-09 8:10PM EDT | 225.00 | 13.82 | 3.80 | 11.30 | 0.00 | - | 1 | 10 | 42.68% |
| LMT220121P00230000 | 2020-07-09 8:10PM EDT | 230.00 | 13.75 | 4.40 | 12.70 | 0.00 | - | 90 | 25 | 43.03% |
| LMT220121P00235000 | 2020-07-09 8:10PM EDT | 235.00 | 30.92 | 4.70 | 13.10 | 0.00 | - | - | 5 | 42.14% |
| LMT220121P00240000 | 2020-07-09 8:10PM EDT | 240.00 | 10.95 | 5.70 | 12.80 | 0.00 | - | 3 | 4 | 40.46% |
| LMT220121P00245000 | 2020-07-09 8:10PM EDT | 245.00 | 11.00 | 6.50 | 14.50 | 0.00 | - | 1 | 6 | 40.99% |
| LMT220121P00250000 | 2020-07-21 1:04PM EDT | 250.00 | 12.50 | 5.00 | 10.10 | 0.00 | - | 1 | 24 | 34.86% |
| LMT220121P00255000 | 2020-07-20 9:57AM EDT | 255.00 | 14.80 | 8.20 | 11.40 | 0.00 | - | 10 | 30 | 35.12% |
| LMT220121P00260000 | 2020-07-09 8:10PM EDT | 260.00 | 13.88 | 6.50 | 16.50 | 0.00 | - | 3 | 15 | 39.04% |
| LMT220121P00265000 | 2020-07-09 8:10PM EDT | 265.00 | 41.60 | 9.80 | 18.50 | 0.00 | - | 16 | 12 | 39.59% |
| LMT220121P00270000 | 2020-07-30 1:30PM EDT | 270.00 | 14.00 | 8.90 | 14.40 | 0.00 | - | 2 | 28 | 34.51% |
| LMT220121P00280000 | 2020-08-03 10:02AM EDT | 280.00 | 16.93 | 10.30 | 19.70 | 0.00 | - | 1 | 1,094 | 36.71% |
| LMT220121P00290000 | 2020-08-03 10:02AM EDT | 290.00 | 19.54 | 12.70 | 19.80 | 0.00 | - | 1 | 63 | 34.23% |
| LMT220121P00300000 | 2020-08-07 12:41PM EDT | 300.00 | 20.50 | 18.40 | 22.10 | -1.50 | -6.82% | 1 | 85 | 33.48% |
| LMT220121P00310000 | 2020-07-09 8:10PM EDT | 310.00 | 23.00 | 22.10 | 29.70 | 0.00 | - | 1 | 114 | 36.35% |
| LMT220121P00320000 | 2020-07-01 3:45PM EDT | 320.00 | 38.50 | 23.00 | 29.00 | 0.00 | - | 1 | 22 | 33.18% |
| LMT220121P00330000 | 2020-08-05 12:19PM EDT | 330.00 | 30.45 | 24.60 | 30.80 | 0.00 | - | 10 | 82 | 31.70% |
| LMT220121P00340000 | 2020-06-26 11:23AM EDT | 340.00 | 48.44 | 30.50 | 39.50 | 0.00 | - | 1 | 19 | 34.42% |
| LMT220121P00345000 | 2020-07-13 11:30AM EDT | 345.00 | 51.40 | 30.30 | 38.10 | 0.00 | - | 2 | 5 | 32.15% |
| LMT220121P00350000 | 2020-07-30 9:52AM EDT | 350.00 | 40.00 | 32.60 | 39.20 | 0.00 | - | 1 | 100 | 31.41% |
| LMT220121P00355000 | 2020-07-09 8:10PM EDT | 355.00 | 52.89 | 37.00 | 46.50 | 0.00 | - | 100 | 106 | 34.28% |
| LMT220121P00360000 | 2020-07-22 3:41PM EDT | 360.00 | 41.20 | 38.40 | 46.10 | 0.00 | - | 1 | 21 | 32.57% |
| LMT220121P00365000 | 2020-08-03 12:29PM EDT | 365.00 | 48.10 | 40.30 | 46.30 | 0.00 | - | 10 | 0 | 31.22% |
| LMT220121P00370000 | 2020-07-28 10:15AM EDT | 370.00 | 46.60 | 43.20 | 48.40 | 0.00 | - | 1 | 0 | 30.93% |
| LMT220121P00375000 | 2020-07-22 3:25PM EDT | 375.00 | 46.00 | 44.80 | 51.80 | 0.00 | - | 3 | 22 | 31.33% |
| LMT220121P00380000 | 2020-07-29 12:31PM EDT | 380.00 | 49.99 | 50.00 | 55.10 | 0.00 | - | 17 | 53 | 31.62% |
| LMT220121P00385000 | 2020-07-29 12:31PM EDT | 385.00 | 52.15 | 49.50 | 57.20 | 0.00 | - | 17 | 0 | 31.22% |
| LMT220121P00390000 | 2020-07-09 8:10PM EDT | 390.00 | 56.00 | 56.70 | 64.30 | 0.00 | - | 7 | 28 | 33.52% |
| LMT220121P00395000 | 2020-07-09 8:10PM EDT | 395.00 | 76.33 | 59.60 | 67.50 | 0.00 | - | 2 | 4 | 33.63% |
| LMT220121P00400000 | 2020-07-23 10:17AM EDT | 400.00 | 61.64 | 60.90 | 65.80 | 0.00 | - | 2 | 43 | 31.06% |
| LMT220121P00405000 | 2020-07-21 11:56AM EDT | 405.00 | 72.70 | 63.70 | 70.10 | 0.00 | - | 6 | 10 | 31.71% |
| LMT220121P00410000 | 2020-07-09 8:10PM EDT | 410.00 | 130.40 | 68.40 | 76.50 | 0.00 | - | 8 | 18 | 33.46% |
| LMT220121P00415000 | 2020-07-08 9:45AM EDT | 415.00 | 94.40 | 69.90 | 77.70 | 0.00 | - | 1 | 2 | 32.38% |
| LMT220121P00420000 | 2020-08-05 10:19AM EDT | 420.00 | 77.40 | 70.60 | 79.90 | 0.00 | - | 1 | 0 | 31.80% |
| LMT220121P00430000 | 2020-07-09 8:10PM EDT | 430.00 | 77.00 | 81.20 | 89.50 | 0.00 | - | 1 | 16 | 33.36% |
| LMT220121P00440000 | 2020-07-08 3:58PM EDT | 440.00 | 116.00 | 85.10 | 93.80 | 0.00 | - | 2 | 37 | 31.94% |
| LMT220121P00460000 | 2020-07-09 8:10PM EDT | 460.00 | 94.00 | 102.60 | 110.90 | 0.00 | - | 1 | 1 | 33.40% |
| LMT220121P00480000 | 2020-07-09 8:10PM EDT | 480.00 | 100.00 | 116.80 | 125.40 | 0.00 | - | 1 | 10 | 33.05% |
| LMT220121P00500000 | 2020-07-29 10:49AM EDT | 500.00 | 136.00 | 132.40 | 141.00 | 0.00 | - | 2 | 0 | 32.96% |
| LMT220121P00525000 | 2020-07-09 8:10PM EDT | 525.00 | 158.50 | 154.70 | 163.40 | 0.00 | - | - | 1 | 34.17% |
| LMT220121P00550000 | 2020-08-07 12:11PM EDT | 550.00 | 186.00 | 176.40 | 185.00 | -3.40 | -1.80% | 1 | 3 | 34.51% |
| LMT220121P00620000 | 2020-07-09 8:10PM EDT | 620.00 | 243.20 | 242.50 | 261.00 | 0.00 | - | - | 1 | 44.62% |
| LMT220121P00640000 | 2020-07-29 11:39AM EDT | 640.00 | 264.50 | 262.20 | 271.30 | 0.00 | - | 1 | 0 | 39.40% |
© 2020 Verizon Media. All rights reserved.
