Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT220826C00485000 | 2022-08-17 11:27AM EDT | 2022-08-26 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 33.89% |
LMT220902C00485000 | 2022-08-17 3:50PM EDT | 2022-09-02 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 26.76% |
LMT220909C00485000 | 2022-07-29 10:05AM EDT | 2022-09-09 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 23.54% |
LMT220916C00485000 | 2022-08-19 10:45AM EDT | 2022-09-16 | 0.40 | 0.30 | 0.50 | -0.22 | -35.48% | 3 | 24 | 20.80% |
LMT220923C00485000 | 2022-08-10 9:53AM EDT | 2022-09-23 | 1.00 | 0.55 | 1.00 | 0.00 | - | - | 0 | 21.58% |
LMT220930C00485000 | 2022-08-17 1:40PM EDT | 2022-09-30 | 1.45 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 21.20% |
LMT221021C00485000 | 2022-08-18 1:02PM EDT | 2022-10-21 | 2.61 | 1.90 | 2.85 | 0.00 | - | 17 | 26 | 21.40% |
LMT221118C00485000 | 2022-08-19 10:59AM EDT | 2022-11-18 | 5.60 | 5.60 | 5.90 | -0.10 | -1.75% | 2 | 47 | 23.06% |
LMT221216C00485000 | 2022-08-19 10:58AM EDT | 2022-12-16 | 7.30 | 7.30 | 7.70 | -0.05 | -0.68% | 4 | 97 | 22.53% |
LMT230317C00485000 | 2022-08-03 10:14AM EDT | 2023-03-17 | 12.30 | 14.70 | 15.30 | 0.00 | - | 3 | 3 | 23.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT221021P00485000 | 2022-08-17 10:27AM EDT | 2022-10-21 | 46.60 | 47.10 | 50.10 | 0.00 | - | - | - | 26.27% |
LMT221118P00485000 | 2022-08-17 10:17AM EDT | 2022-11-18 | 47.80 | 49.40 | 52.40 | 0.00 | - | - | - | 25.39% |
LMT221216P00485000 | 2022-07-29 1:57PM EDT | 2022-12-16 | 76.60 | 52.70 | 54.10 | 0.00 | - | 1 | 1 | 24.32% |