Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT210122C00280000 | 2021-01-11 2:07PM EST | 280.00 | 58.00 | 64.70 | 73.00 | 0.00 | - | 1 | 0 | 143.21% |
LMT210122C00300000 | 2021-01-11 3:05PM EST | 300.00 | 38.78 | 44.90 | 51.00 | 0.00 | - | 1 | 0 | 87.21% |
LMT210122C00310000 | 2021-01-14 10:44AM EST | 310.00 | 42.80 | 35.10 | 41.10 | 0.00 | - | 7 | 0 | 74.51% |
LMT210122C00320000 | 2021-01-11 2:42PM EST | 320.00 | 19.15 | 25.90 | 31.30 | 0.00 | - | - | 1 | 65.92% |
LMT210122C00325000 | 2021-01-13 12:02PM EST | 325.00 | 22.00 | 21.10 | 25.80 | 0.00 | - | 4 | 6 | 54.74% |
LMT210122C00330000 | 2021-01-14 1:07PM EST | 330.00 | 22.70 | 18.10 | 18.70 | +5.30 | +30.46% | 2 | 74 | 48.63% |
LMT210122C00332500 | 2021-01-12 3:24PM EST | 332.50 | 16.83 | 14.10 | 19.70 | +4.85 | +40.48% | 1 | 102 | 51.03% |
LMT210122C00335000 | 2021-01-15 2:08PM EST | 335.00 | 12.57 | 13.10 | 13.50 | -3.33 | -20.94% | 9 | 122 | 36.69% |
LMT210122C00337500 | 2021-01-15 11:57AM EST | 337.50 | 11.60 | 10.10 | 12.50 | +0.10 | +0.87% | 1 | 0 | 45.29% |
LMT210122C00340000 | 2021-01-15 1:54PM EST | 340.00 | 9.00 | 8.90 | 9.40 | -2.55 | -22.08% | 10 | 136 | 34.40% |
LMT210122C00342500 | 2021-01-15 3:16PM EST | 342.50 | 7.70 | 7.20 | 7.50 | -1.00 | -11.49% | 10 | 82 | 32.90% |
LMT210122C00345000 | 2021-01-15 3:48PM EST | 345.00 | 6.36 | 5.50 | 5.90 | -0.14 | -2.15% | 80 | 146 | 32.36% |
LMT210122C00347500 | 2021-01-15 3:48PM EST | 347.50 | 4.89 | 4.20 | 4.40 | -0.21 | -4.12% | 117 | 78 | 31.12% |
LMT210122C00350000 | 2021-01-15 3:58PM EST | 350.00 | 2.85 | 3.00 | 3.30 | -1.05 | -26.92% | 364 | 534 | 31.15% |
LMT210122C00352500 | 2021-01-15 3:56PM EST | 352.50 | 2.20 | 2.20 | 2.40 | -0.80 | -26.67% | 195 | 98 | 31.10% |
LMT210122C00355000 | 2021-01-15 3:58PM EST | 355.00 | 1.55 | 1.55 | 1.75 | -0.65 | -29.55% | 695 | 413 | 31.52% |
LMT210122C00357500 | 2021-01-15 3:40PM EST | 357.50 | 1.35 | 1.10 | 1.20 | -0.45 | -25.00% | 90 | 107 | 31.40% |
LMT210122C00360000 | 2021-01-15 3:57PM EST | 360.00 | 0.75 | 0.75 | 0.90 | -0.55 | -42.31% | 452 | 1,195 | 32.54% |
LMT210122C00362500 | 2021-01-15 3:55PM EST | 362.50 | 0.55 | 0.50 | 0.70 | -0.50 | -47.62% | 130 | 187 | 34.01% |
LMT210122C00365000 | 2021-01-15 3:50PM EST | 365.00 | 0.50 | 0.35 | 0.50 | -0.40 | -44.44% | 51 | 179 | 34.62% |
LMT210122C00367500 | 2021-01-15 3:58PM EST | 367.50 | 0.32 | 0.30 | 0.40 | -0.23 | -41.82% | 138 | 77 | 36.16% |
LMT210122C00370000 | 2021-01-15 3:58PM EST | 370.00 | 0.28 | 0.25 | 0.35 | -0.17 | -37.78% | 118 | 189 | 38.33% |
LMT210122C00372500 | 2021-01-14 3:55PM EST | 372.50 | 0.45 | 0.15 | 0.35 | 0.00 | - | 12 | 59 | 41.46% |
LMT210122C00375000 | 2021-01-15 2:36PM EST | 375.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 31 | 61 | 41.75% |
LMT210122C00377500 | 2021-01-14 10:10AM EST | 377.50 | 0.43 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 48.88% |
LMT210122C00380000 | 2021-01-15 3:23PM EST | 380.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 87 | 802 | 45.65% |
LMT210122C00382500 | 2021-01-14 10:55AM EST | 382.50 | 0.16 | 0.00 | 0.70 | -0.14 | -46.67% | 5 | 90 | 53.47% |
LMT210122C00385000 | 2021-01-12 3:49PM EST | 385.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 54.79% |
LMT210122C00387500 | 2021-01-11 3:47PM EST | 387.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 51.37% |
LMT210122C00390000 | 2021-01-15 3:23PM EST | 390.00 | 0.23 | 0.05 | 0.30 | +0.04 | +21.05% | 3 | 89 | 55.08% |
LMT210122C00395000 | 2021-01-08 10:29AM EST | 395.00 | 1.13 | 0.00 | 0.20 | 0.00 | - | 4 | 123 | 55.47% |
LMT210122C00400000 | 2021-01-15 1:24PM EST | 400.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 3 | 70 | 55.08% |
LMT210122C00405000 | 2021-01-11 11:32AM EST | 405.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 24 | 101.71% |
LMT210122C00410000 | 2020-12-23 2:41PM EST | 410.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 121.41% |
LMT210122C00415000 | 2020-12-31 3:25PM EST | 415.00 | 1.27 | 0.00 | 4.30 | 0.00 | - | 22 | 6 | 127.69% |
LMT210122C00420000 | 2021-01-15 3:04PM EST | 420.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 5 | 26 | 74.80% |
LMT210122C00425000 | 2021-01-04 3:11PM EST | 425.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | - | 0 | 139.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMT210122P00260000 | 2020-12-18 10:01AM EST | 260.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | 5 | 0 | 194.92% |
LMT210122P00275000 | 2020-12-18 6:10PM EST | 275.00 | 0.45 | - | 4.30 | 0.00 | - | - | 1 | 200.02% |
LMT210122P00280000 | 2021-01-11 12:02PM EST | 280.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 10 | 0 | 154.64% |
LMT210122P00285000 | 2021-01-12 3:04PM EST | 285.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 8 | 144.80% |
LMT210122P00290000 | 2021-01-11 10:05AM EST | 290.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 3 | 135.03% |
LMT210122P00295000 | 2020-12-21 3:46PM EST | 295.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 25 | 29 | 69.34% |
LMT210122P00297500 | 2021-01-11 11:41AM EST | 297.50 | 0.36 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 74.61% |
LMT210122P00300000 | 2021-01-13 11:17AM EST | 300.00 | 0.12 | 0.00 | 0.85 | -0.03 | -20.00% | 10 | 242 | 79.49% |
LMT210122P00305000 | 2021-01-13 1:39PM EST | 305.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 86.43% |
LMT210122P00310000 | 2021-01-15 3:28PM EST | 310.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 4 | 96 | 50.59% |
LMT210122P00315000 | 2021-01-14 12:57PM EST | 315.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 20 | 199 | 51.56% |
LMT210122P00320000 | 2021-01-14 3:53PM EST | 320.00 | 0.33 | 0.10 | 0.25 | +0.06 | +22.22% | 2 | 278 | 44.58% |
LMT210122P00325000 | 2021-01-15 3:47PM EST | 325.00 | 0.26 | 0.25 | 0.40 | -0.06 | -18.75% | 141 | 328 | 41.41% |
LMT210122P00327500 | 2021-01-15 12:45PM EST | 327.50 | 0.45 | 0.35 | 0.50 | +0.06 | +15.38% | 12 | 34 | 39.65% |
LMT210122P00330000 | 2021-01-15 3:48PM EST | 330.00 | 0.55 | 0.45 | 0.60 | -0.15 | -21.43% | 67 | 253 | 37.40% |
LMT210122P00332500 | 2021-01-15 3:27PM EST | 332.50 | 0.68 | 0.65 | 0.85 | +0.15 | +28.30% | 51 | 78 | 36.82% |
LMT210122P00335000 | 2021-01-15 3:48PM EST | 335.00 | 0.82 | 0.90 | 0.95 | -0.12 | -12.77% | 19 | 134 | 33.52% |
LMT210122P00337500 | 2021-01-15 3:53PM EST | 337.50 | 1.30 | 1.25 | 1.40 | -0.27 | -17.20% | 114 | 133 | 33.42% |
LMT210122P00340000 | 2021-01-15 3:55PM EST | 340.00 | 1.90 | 1.70 | 1.90 | -0.45 | -19.15% | 128 | 125 | 32.47% |
LMT210122P00342500 | 2021-01-15 3:59PM EST | 342.50 | 2.49 | 2.35 | 2.50 | -0.20 | -7.43% | 25 | 66 | 31.15% |
LMT210122P00345000 | 2021-01-15 3:50PM EST | 345.00 | 3.17 | 3.20 | 3.50 | -1.13 | -26.28% | 37 | 132 | 31.45% |
LMT210122P00347500 | 2021-01-15 3:58PM EST | 347.50 | 4.60 | 4.30 | 4.60 | -0.40 | -8.00% | 21 | 77 | 30.91% |
LMT210122P00350000 | 2021-01-15 12:17PM EST | 350.00 | 6.65 | 5.70 | 6.00 | +1.05 | +18.75% | 10 | 78 | 30.93% |
LMT210122P00352500 | 2021-01-14 1:52PM EST | 352.50 | 5.20 | 7.30 | 7.70 | 0.00 | - | 22 | 27 | 31.64% |
LMT210122P00355000 | 2021-01-15 3:50PM EST | 355.00 | 9.00 | 9.10 | 9.50 | +3.26 | +56.79% | 24 | 42 | 31.70% |
LMT210122P00357500 | 2021-01-14 3:08PM EST | 357.50 | 11.70 | 11.00 | 12.60 | +3.75 | +47.17% | 1 | 10 | 42.04% |
LMT210122P00360000 | 2021-01-15 3:35PM EST | 360.00 | 12.69 | 13.30 | 13.70 | -5.46 | -30.08% | 10 | 22 | 33.37% |
LMT210122P00362500 | 2021-01-14 10:31AM EST | 362.50 | 15.60 | 14.70 | 17.10 | +3.57 | +29.68% | 1 | 12 | 47.27% |
LMT210122P00365000 | 2021-01-15 11:40AM EST | 365.00 | 16.02 | 16.50 | 20.60 | -13.43 | -45.60% | 11 | 27 | 61.35% |
LMT210122P00367500 | 2020-12-23 11:24AM EST | 367.50 | 28.35 | 18.20 | 24.30 | 0.00 | - | 2 | 3 | 76.78% |
LMT210122P00370000 | 2021-01-15 3:23PM EST | 370.00 | 23.05 | 22.70 | 23.70 | +6.55 | +39.70% | 4 | 7 | 49.17% |
LMT210122P00372500 | 2021-01-15 2:46PM EST | 372.50 | 25.43 | 22.60 | 29.50 | +3.83 | +17.73% | 1 | 1 | 50.54% |