Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328C00400000 | 2024-03-19 11:26AM EDT | 400.00 | 35.00 | 51.70 | 58.60 | 0.00 | - | 1 | 2 | 126.47% |
LMT240328C00405000 | 2024-02-15 10:34AM EDT | 405.00 | 19.00 | 28.80 | 35.60 | 0.00 | - | 30 | 0 | 0.00% |
LMT240328C00410000 | 2024-03-28 3:42PM EDT | 410.00 | 45.60 | 41.10 | 49.30 | +22.40 | +96.55% | 3 | 3 | 108.79% |
LMT240328C00415000 | 2024-03-13 1:24PM EDT | 415.00 | 21.75 | 36.30 | 44.30 | 0.00 | - | 1 | 8 | 103.13% |
LMT240328C00420000 | 2024-03-25 3:35PM EDT | 420.00 | 25.40 | 31.40 | 39.30 | 0.00 | - | 16 | 33 | 94.14% |
LMT240328C00425000 | 2024-03-27 10:22AM EDT | 425.00 | 26.15 | 26.10 | 34.00 | 0.00 | - | 3 | 28 | 68.75% |
LMT240328C00427500 | 2024-03-28 10:28AM EDT | 427.50 | 27.80 | 23.50 | 31.40 | +15.21 | +120.81% | 1 | 1 | 56.06% |
LMT240328C00430000 | 2024-03-28 10:05AM EDT | 430.00 | 25.22 | 21.10 | 29.10 | +5.64 | +28.80% | 5 | 51 | 61.43% |
LMT240328C00432500 | 2024-03-26 3:30PM EDT | 432.50 | 22.68 | 19.50 | 26.60 | +7.68 | +51.20% | 1 | 24 | 71.44% |
LMT240328C00435000 | 2024-03-28 9:41AM EDT | 435.00 | 20.03 | 16.90 | 23.00 | +2.18 | +12.21% | 6 | 53 | 108.81% |
LMT240328C00437500 | 2024-03-28 12:44PM EDT | 437.50 | 18.55 | 14.10 | 20.90 | +2.72 | +17.18% | 1 | 29 | 106.06% |
LMT240328C00440000 | 2024-03-28 3:45PM EDT | 440.00 | 14.75 | 11.00 | 16.40 | -1.75 | -10.61% | 32 | 200 | 68.46% |
LMT240328C00442500 | 2024-03-28 3:18PM EDT | 442.50 | 12.60 | 11.60 | 15.60 | +1.60 | +14.55% | 27 | 109 | 56.08% |
LMT240328C00445000 | 2024-03-28 3:10PM EDT | 445.00 | 10.39 | 7.10 | 11.50 | +0.69 | +7.11% | 122 | 201 | 54.52% |
LMT240328C00447500 | 2024-03-28 3:55PM EDT | 447.50 | 7.40 | 4.90 | 8.40 | -0.60 | -7.50% | 26 | 392 | 37.87% |
LMT240328C00450000 | 2024-03-28 3:56PM EDT | 450.00 | 5.06 | 2.55 | 5.70 | -0.45 | -8.17% | 80 | 289 | 27.10% |
LMT240328C00455000 | 2024-03-28 3:58PM EDT | 455.00 | 0.10 | 0.05 | 1.00 | -2.20 | -95.65% | 240 | 369 | 11.21% |
LMT240328C00460000 | 2024-03-28 11:59AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 210 | 242 | 12.40% |
LMT240328C00465000 | 2024-03-27 3:49PM EDT | 465.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 21.49% |
LMT240328C00470000 | 2024-03-25 2:46PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 16 | 36.23% |
LMT240328C00475000 | 2024-03-27 3:53PM EDT | 475.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 18 | 38.28% |
LMT240328C00480000 | 2024-03-26 11:55AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 46.09% |
LMT240328C00485000 | 2024-03-27 10:37AM EDT | 485.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 100 | 105 | 53.52% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328P00270000 | 2024-03-12 12:38PM EDT | 270.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 496.09% |
LMT240328P00300000 | 2024-02-14 2:32PM EDT | 300.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 337.11% |
LMT240328P00340000 | 2024-03-19 10:23AM EDT | 340.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 2 | 37 | 298.83% |
LMT240328P00345000 | 2024-03-13 12:03PM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 185.94% |
LMT240328P00350000 | 2024-03-13 12:18PM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 273.24% |
LMT240328P00355000 | 2024-03-14 10:04AM EDT | 355.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 281.35% |
LMT240328P00360000 | 2024-03-19 10:23AM EDT | 360.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 2 | 38 | 248.24% |
LMT240328P00370000 | 2024-03-18 10:41AM EDT | 370.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 223.73% |
LMT240328P00372500 | 2024-03-20 10:22AM EDT | 372.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 137.50% |
LMT240328P00375000 | 2024-03-20 10:42AM EDT | 375.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 157 | 133.59% |
LMT240328P00380000 | 2024-03-19 1:24PM EDT | 380.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 3 | 34 | 199.41% |
LMT240328P00385000 | 2024-03-15 9:43AM EDT | 385.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 187.40% |
LMT240328P00390000 | 2024-03-22 9:58AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 108.59% |
LMT240328P00395000 | 2024-03-20 10:00AM EDT | 395.00 | 0.23 | 0.00 | 0.05 | -0.01 | -4.17% | 1 | 41 | 100.78% |
LMT240328P00400000 | 2024-03-20 10:00AM EDT | 400.00 | 0.26 | 0.00 | 2.50 | 0.00 | - | 1 | 34 | 169.68% |
LMT240328P00405000 | 2024-03-26 10:58AM EDT | 405.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 84.38% |
LMT240328P00410000 | 2024-03-26 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 89 | 76.17% |
LMT240328P00415000 | 2024-03-25 1:22PM EDT | 415.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 47 | 115.87% |
LMT240328P00417500 | 2024-03-26 10:52AM EDT | 417.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 16 | 109.86% |
LMT240328P00420000 | 2024-03-26 2:13PM EDT | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 137 | 60.16% |
LMT240328P00422500 | 2024-03-28 11:22AM EDT | 422.50 | 1.20 | 0.00 | 0.95 | +1.12 | +1,400.00% | 1 | 47 | 88.38% |
LMT240328P00425000 | 2024-03-26 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 90 | 52.34% |
LMT240328P00427500 | 2024-03-25 12:02PM EDT | 427.50 | 0.29 | 0.00 | 1.50 | 0.00 | - | 8 | 15 | 85.64% |
LMT240328P00430000 | 2024-03-27 1:58PM EDT | 430.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 106 | 48.05% |
LMT240328P00432500 | 2024-03-27 12:21PM EDT | 432.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 99 | 43.75% |
LMT240328P00435000 | 2024-03-27 3:41PM EDT | 435.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 78 | 39.45% |
LMT240328P00437500 | 2024-03-27 10:42AM EDT | 437.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 13 | 86 | 60.60% |
LMT240328P00440000 | 2024-03-27 2:26PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 177 | 30.66% |
LMT240328P00442500 | 2024-03-28 1:33PM EDT | 442.50 | 0.05 | 0.00 | 0.70 | -0.04 | -44.44% | 1 | 58 | 46.46% |
LMT240328P00445000 | 2024-03-27 3:41PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 142 | 100 | 21.58% |
LMT240328P00447500 | 2024-03-28 2:32PM EDT | 447.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 60 | 16.90% |
LMT240328P00450000 | 2024-03-28 1:09PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 67 | 135 | 12.01% |
LMT240328P00455000 | 2024-03-28 3:51PM EDT | 455.00 | 0.05 | 0.00 | 1.70 | -1.00 | -95.24% | 55 | 38 | 17.21% |