Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240419C00465000 | 2024-04-19 3:05PM EDT | 2024-04-19 | 0.40 | 0.25 | 0.65 | +0.30 | +300.00% | 1,928 | 1,030 | 12.67% |
LMT240426C00465000 | 2024-04-19 3:03PM EDT | 2024-04-26 | 8.79 | 8.50 | 9.00 | +3.69 | +72.35% | 134 | 126 | 35.33% |
LMT240503C00465000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 10.40 | 9.80 | 10.40 | +4.60 | +79.31% | 32 | 72 | 29.54% |
LMT240510C00465000 | 2024-04-19 1:37PM EDT | 2024-05-10 | 11.50 | 11.00 | 11.90 | +4.50 | +64.29% | 8 | 10 | 27.69% |
LMT240517C00465000 | 2024-04-19 2:28PM EDT | 2024-05-17 | 12.70 | 12.20 | 12.50 | +4.73 | +59.35% | 75 | 572 | 25.27% |
LMT240524C00465000 | 2024-04-19 1:48PM EDT | 2024-05-24 | 13.70 | 13.40 | 15.00 | +5.20 | +61.18% | 11 | 22 | 26.98% |
LMT240621C00465000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 16.35 | 16.00 | 16.50 | +4.55 | +38.56% | 27 | 242 | 22.17% |
LMT240719C00465000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 19.90 | 19.40 | 19.80 | +5.60 | +39.16% | 20 | 150 | 22.05% |
LMT240920C00465000 | 2024-04-19 2:57PM EDT | 2024-09-20 | 26.58 | 26.20 | 26.90 | +4.78 | +21.93% | 17 | 60 | 22.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240419P00465000 | 2024-04-19 2:26PM EDT | 2024-04-19 | 0.90 | 0.65 | 1.10 | -10.40 | -92.04% | 9 | 4 | 0.00% |
LMT240517P00465000 | 2024-04-19 2:19PM EDT | 2024-05-17 | 11.20 | 10.90 | 11.30 | -5.90 | -34.50% | 27 | 35 | 20.27% |
LMT240621P00465000 | 2024-04-19 2:39PM EDT | 2024-06-21 | 15.50 | 15.30 | 15.70 | -5.50 | -26.19% | 11 | 97 | 19.33% |
LMT240719P00465000 | 2024-04-19 1:31PM EDT | 2024-07-19 | 17.40 | 17.20 | 17.50 | -4.00 | -18.69% | 10 | 22 | 18.06% |
LMT240920P00465000 | 2024-04-19 2:03PM EDT | 2024-09-20 | 22.40 | 21.90 | 22.70 | -1.30 | -5.49% | 6 | 14 | 18.24% |