| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190531C00317500 | 2019-05-03 2:43PM EDT | 317.50 | 18.87 | 19.50 | 23.20 | 0.00 | - | 2 | 6 | 52.03% |
| LMT190531C00322500 | 2019-05-16 10:14AM EDT | 322.50 | 16.16 | 15.50 | 17.70 | 0.00 | - | 1 | 34 | 39.03% |
| LMT190531C00332500 | 2019-05-24 3:00PM EDT | 332.50 | 6.70 | 7.10 | 7.40 | -0.40 | -5.63% | 24 | 59 | 19.63% |
| LMT190531C00335000 | 2019-05-24 3:19PM EDT | 335.00 | 5.05 | 5.20 | 5.40 | -0.96 | -15.97% | 32 | 99 | 18.31% |
| LMT190531C00337500 | 2019-05-24 3:47PM EDT | 337.50 | 3.46 | 3.50 | 3.70 | -1.14 | -24.78% | 34 | 107 | 17.44% |
| LMT190531C00340000 | 2019-05-24 3:57PM EDT | 340.00 | 2.31 | 2.20 | 2.30 | -0.79 | -25.48% | 143 | 182 | 16.53% |
| LMT190531C00342500 | 2019-05-24 3:55PM EDT | 342.50 | 1.23 | 1.25 | 1.35 | -0.97 | -44.09% | 220 | 263 | 16.24% |
| LMT190531C00345000 | 2019-05-24 3:58PM EDT | 345.00 | 0.63 | 0.65 | 0.75 | -0.67 | -51.54% | 100 | 211 | 16.24% |
| LMT190531C00347500 | 2019-05-24 3:42PM EDT | 347.50 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 33 | 104 | 16.43% |
| LMT190531C00350000 | 2019-05-24 12:48PM EDT | 350.00 | 0.25 | 0.05 | 0.25 | -0.11 | -30.56% | 11 | 93 | 17.46% |
| LMT190531C00352500 | 2019-05-24 3:15PM EDT | 352.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 16 | 28 | 18.26% |
| LMT190531C00355000 | 2019-05-24 1:33PM EDT | 355.00 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 1 | 51 | 20.85% |
| LMT190531C00357500 | 2019-05-14 3:49PM EDT | 357.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 23.34% |
| LMT190531C00360000 | 2019-05-24 11:02AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 9 | 24.12% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT190531P00307500 | 2019-05-13 10:46AM EDT | 307.50 | 0.98 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 48.19% |
| LMT190531P00337500 | 2019-05-24 1:28PM EDT | 337.50 | 3.60 | 3.50 | 3.70 | -1.08 | -23.08% | 41 | 94 | 24.92% |
| LMT190531P00340000 | 2019-05-24 2:04PM EDT | 340.00 | 5.04 | 4.90 | 5.10 | -0.18 | -3.45% | 48 | 76 | 25.71% |
| LMT190531P00342500 | 2019-05-24 12:10PM EDT | 342.50 | 7.20 | 6.60 | 6.90 | +0.40 | +5.88% | 10 | 34 | 27.63% |
| LMT190531P00345000 | 2019-05-24 3:19PM EDT | 345.00 | 9.15 | 8.80 | 9.10 | +1.05 | +12.96% | 24 | 32 | 31.07% |