| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200228C00380000 | 2020-02-25 1:10PM EST | 380.00 | 29.40 | 14.70 | 19.60 | 0.00 | - | 4 | 0 | 88.67% |
| LMT200228C00385000 | 2020-02-25 1:10PM EST | 385.00 | 24.50 | 10.50 | 11.50 | 0.00 | - | 4 | 0 | 61.18% |
| LMT200228C00387500 | 2020-02-25 3:54PM EST | 387.50 | 17.00 | 8.50 | 9.40 | 0.00 | - | 1 | 2 | 56.62% |
| LMT200228C00390000 | 2020-02-25 3:54PM EST | 390.00 | 12.80 | 6.40 | 7.10 | 0.00 | - | 3 | 5 | 52.86% |
| LMT200228C00395000 | 2020-02-25 2:42PM EST | 395.00 | 8.78 | 3.60 | 4.00 | 0.00 | - | 10 | 19 | 46.56% |
| LMT200228C00397500 | 2020-02-27 9:52AM EST | 397.50 | 1.88 | 2.85 | 3.40 | -5.00 | -72.67% | 4 | 14 | 49.54% |
| LMT200228C00400000 | 2020-02-27 10:01AM EST | 400.00 | 1.90 | 1.95 | 2.30 | -2.67 | -58.42% | 3 | 21 | 46.29% |
| LMT200228C00402500 | 2020-02-27 9:37AM EST | 402.50 | 0.80 | 1.25 | 1.50 | -2.80 | -77.78% | 4 | 34 | 43.97% |
| LMT200228C00405000 | 2020-02-26 3:58PM EST | 405.00 | 0.80 | 0.80 | 1.00 | -1.35 | -62.79% | 2 | 40 | 43.12% |
| LMT200228C00407500 | 2020-02-27 9:51AM EST | 407.50 | 0.25 | 0.45 | 0.60 | -1.51 | -85.80% | 2 | 30 | 41.60% |
| LMT200228C00410000 | 2020-02-27 9:37AM EST | 410.00 | 0.05 | 0.25 | 0.35 | -0.81 | -94.19% | 1 | 63 | 40.58% |
| LMT200228C00412500 | 2020-02-26 3:39PM EST | 412.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 179 | 80 | 43.26% |
| LMT200228C00415000 | 2020-02-27 9:52AM EST | 415.00 | 0.07 | 0.00 | 0.15 | -0.35 | -83.33% | 50 | 148 | 41.50% |
| LMT200228C00417500 | 2020-02-27 10:05AM EST | 417.50 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 12 | 123 | 45.02% |
| LMT200228C00420000 | 2020-02-26 1:37PM EST | 420.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 43 | 110 | 48.54% |
| LMT200228C00422500 | 2020-02-26 11:17AM EST | 422.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 77 | 71 | 51.95% |
| LMT200228C00425000 | 2020-02-26 11:45AM EST | 425.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 226 | 51.95% |
| LMT200228C00427500 | 2020-02-26 3:50PM EST | 427.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 225 | 52.93% |
| LMT200228C00430000 | 2020-02-26 12:56PM EST | 430.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 69 | 247 | 56.06% |
| LMT200228C00432500 | 2020-02-26 10:28AM EST | 432.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 94 | 58.98% |
| LMT200228C00435000 | 2020-02-27 9:47AM EST | 435.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 184 | 58.98% |
| LMT200228C00437500 | 2020-02-26 12:29PM EST | 437.50 | 0.05 | 0.05 | 0.05 | 0.00 | - | 93 | 303 | 61.72% |
| LMT200228C00440000 | 2020-02-27 10:00AM EST | 440.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 5 | 335 | 67.77% |
| LMT200228C00442500 | 2020-02-25 11:58AM EST | 442.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 98 | 94.92% |
| LMT200228C00445000 | 2020-02-26 1:00PM EST | 445.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 188 | 73.44% |
| LMT200228C00447500 | 2020-02-26 11:41AM EST | 447.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 67.19% |
| LMT200228C00450000 | 2020-02-26 11:37AM EST | 450.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 116 | 79.10% |
| LMT200228C00452500 | 2020-02-26 11:37AM EST | 452.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 93 | 81.84% |
| LMT200228C00455000 | 2020-02-25 11:06AM EST | 455.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 64 | 84.57% |
| LMT200228C00457500 | 2020-02-14 3:56PM EST | 457.50 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 93.16% |
| LMT200228C00460000 | 2020-02-14 11:59AM EST | 460.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 79.69% |
| LMT200228C00462500 | 2020-02-10 11:34AM EST | 462.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 92.58% |
| LMT200228C00465000 | 2020-02-12 12:42PM EST | 465.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 95.12% |
| LMT200228C00467500 | 2020-02-07 12:55PM EST | 467.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 86.72% |
| LMT200228C00470000 | 2020-02-10 1:33PM EST | 470.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 100.39% |
| LMT200228C00475000 | 2020-01-24 3:59PM EST | 475.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 0 | 105.47% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200228P00360000 | 2020-02-24 10:32AM EST | 360.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 56.64% |
| LMT200228P00370000 | 2020-02-25 2:42PM EST | 370.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 8 | 49.56% |
| LMT200228P00375000 | 2020-02-26 3:37PM EST | 375.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 36 | 69 | 46.97% |
| LMT200228P00380000 | 2020-02-27 9:40AM EST | 380.00 | 1.00 | 0.95 | 1.20 | +0.75 | +300.00% | 2 | 136 | 44.58% |
| LMT200228P00385000 | 2020-02-26 1:33PM EST | 385.00 | 1.00 | 1.65 | 2.00 | 0.00 | - | 12 | 86 | 40.63% |
| LMT200228P00387500 | 2020-02-27 9:37AM EST | 387.50 | 2.80 | 2.30 | 2.55 | +1.80 | +180.00% | 2 | 46 | 38.28% |
| LMT200228P00390000 | 2020-02-27 9:48AM EST | 390.00 | 5.80 | 3.00 | 3.40 | +3.98 | +218.68% | 3 | 66 | 37.10% |
| LMT200228P00392500 | 2020-02-26 1:21PM EST | 392.50 | 1.80 | 4.00 | 4.40 | 0.00 | - | 7 | 55 | 35.34% |
| LMT200228P00395000 | 2020-02-27 10:11AM EST | 395.00 | 5.00 | 5.10 | 5.60 | +2.05 | +69.49% | 66 | 93 | 33.17% |
| LMT200228P00397500 | 2020-02-26 3:17PM EST | 397.50 | 3.50 | 6.40 | 7.10 | 0.00 | - | 18 | 56 | 31.18% |
| LMT200228P00400000 | 2020-02-27 10:00AM EST | 400.00 | 10.60 | 8.10 | 8.90 | +5.68 | +115.45% | 8 | 120 | 29.35% |
| LMT200228P00402500 | 2020-02-27 9:39AM EST | 402.50 | 10.10 | 9.70 | 10.50 | +7.50 | +288.46% | 1 | 106 | 0.00% |
| LMT200228P00405000 | 2020-02-26 3:39PM EST | 405.00 | 7.25 | 12.10 | 13.20 | 0.00 | - | 9 | 54 | 24.51% |
| LMT200228P00407500 | 2020-02-26 1:07PM EST | 407.50 | 10.00 | 14.00 | 14.80 | 0.00 | - | 55 | 68 | 0.00% |
| LMT200228P00410000 | 2020-02-27 10:15AM EST | 410.00 | 17.80 | 15.00 | 18.30 | +10.70 | +150.70% | 10 | 92 | 36.08% |
| LMT200228P00412500 | 2020-02-26 10:50AM EST | 412.50 | 6.91 | 17.40 | 21.00 | 0.00 | - | 92 | 76 | 46.09% |
| LMT200228P00415000 | 2020-02-26 11:56AM EST | 415.00 | 21.41 | 19.70 | 24.00 | +10.51 | +96.42% | 3 | 55 | 61.26% |
| LMT200228P00417500 | 2020-02-26 3:09PM EST | 417.50 | 26.37 | 20.00 | 26.50 | +7.77 | +41.77% | 1 | 90 | 65.82% |
| LMT200228P00420000 | 2020-02-26 2:58PM EST | 420.00 | 20.83 | 25.40 | 28.60 | 0.00 | - | 41 | 116 | 61.08% |
| LMT200228P00422500 | 2020-02-26 2:31PM EST | 422.50 | 23.71 | 28.70 | 33.50 | 0.00 | - | 16 | 116 | 65.09% |
| LMT200228P00425000 | 2020-02-27 9:58AM EST | 425.00 | 33.93 | 30.70 | 35.50 | +8.31 | +32.44% | 1 | 181 | 104.54% |
| LMT200228P00427500 | 2020-02-26 2:31PM EST | 427.50 | 28.60 | 33.20 | 37.50 | 0.00 | - | 21 | 129 | 101.81% |
| LMT200228P00430000 | 2020-02-26 1:02PM EST | 430.00 | 27.03 | 35.70 | 40.00 | 0.00 | - | 13 | 170 | 106.47% |
| LMT200228P00432500 | 2020-02-27 10:04AM EST | 432.50 | 40.12 | 38.90 | 42.30 | +7.55 | +23.18% | 2 | 104 | 107.57% |
| LMT200228P00435000 | 2020-02-26 1:15PM EST | 435.00 | 33.62 | 40.70 | 44.40 | 0.00 | - | 6 | 83 | 104.32% |
| LMT200228P00437500 | 2020-02-26 9:39AM EST | 437.50 | 35.03 | 40.90 | 46.90 | 0.00 | - | 70 | 99 | 108.50% |
| LMT200228P00440000 | 2020-02-25 1:20PM EST | 440.00 | 38.40 | 45.70 | 50.40 | 0.00 | - | 7 | 53 | 131.25% |
| LMT200228P00442500 | 2020-02-14 10:25AM EST | 442.50 | 10.80 | 45.60 | 53.80 | 0.00 | - | 11 | 22 | 149.85% |
| LMT200228P00445000 | 2020-02-21 10:52AM EST | 445.00 | 20.00 | 48.10 | 56.10 | 0.00 | - | 1 | 11 | 151.42% |
| LMT200228P00450000 | 2020-02-11 2:45PM EST | 450.00 | 13.30 | 51.90 | 59.70 | 0.00 | - | 1 | 5 | 135.11% |