Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.129,22 +486,62 (+0,91%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00220000 | 2024-08-30 3:56PM EDT | 220.00 | 348.30 | 346.80 | 354.00 | 0.00 | - | 2 | 0 | 296.00% |
| LMT240920C00250000 | 2024-08-30 3:48PM EDT | 250.00 | 316.90 | 316.20 | 322.40 | 0.00 | - | 50 | 0 | 332.32% |
| LMT240920C00300000 | 2024-08-30 3:48PM EDT | 300.00 | 267.00 | 266.90 | 272.50 | 0.00 | - | 50 | 0 | 268.16% |
| LMT240920C00315000 | 2024-08-29 12:43PM EDT | 315.00 | 253.29 | 251.90 | 259.80 | 0.00 | - | - | 0 | 210.16% |
| LMT240920C00340000 | 2024-07-17 9:36AM EDT | 340.00 | 135.06 | 217.60 | 224.10 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 350.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00355000 | 2024-05-31 11:10AM EDT | 355.00 | 110.55 | 111.90 | 119.20 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00370000 | 2024-09-03 3:36PM EDT | 370.00 | 198.27 | 196.90 | 204.20 | 0.00 | - | 1 | 0 | 149.61% |
| LMT240920C00375000 | 2024-08-28 11:49AM EDT | 375.00 | 190.40 | 193.80 | 198.50 | 0.00 | - | 1 | 0 | 161.82% |
| LMT240920C00380000 | 2024-08-30 1:35PM EDT | 380.00 | 184.50 | 186.90 | 192.60 | 0.00 | - | 5 | 0 | 182.42% |
| LMT240920C00395000 | 2024-08-22 2:44PM EDT | 395.00 | 163.09 | 172.00 | 177.60 | 0.00 | - | 1 | 1 | 167.82% |
| LMT240920C00400000 | 2024-08-30 1:35PM EDT | 400.00 | 164.50 | 168.90 | 173.50 | 0.00 | - | 15 | 0 | 141.11% |
| LMT240920C00405000 | 2024-06-20 12:30PM EDT | 405.00 | 65.05 | 69.00 | 77.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00415000 | 2024-08-30 1:35PM EDT | 415.00 | 149.40 | 153.80 | 158.70 | 0.00 | - | 5 | 1 | 129.44% |
| LMT240920C00420000 | 2024-08-30 1:42PM EDT | 420.00 | 144.20 | 147.00 | 152.50 | 0.00 | - | 81 | 1 | 143.19% |
| LMT240920C00425000 | 2024-09-03 9:42AM EDT | 425.00 | 146.96 | 143.90 | 148.50 | 0.00 | - | 1 | 1 | 120.34% |
| LMT240920C00430000 | 2024-08-30 2:42PM EDT | 430.00 | 137.20 | 137.10 | 142.60 | 0.00 | - | 890 | 0 | 135.30% |
| LMT240920C00435000 | 2024-09-03 2:59PM EDT | 435.00 | 134.00 | 131.50 | 137.70 | 0.00 | - | 1 | 1 | 131.91% |
| LMT240920C00440000 | 2024-08-30 2:42PM EDT | 440.00 | 123.50 | 128.90 | 132.70 | 0.00 | - | 925 | 0 | 101.17% |
| LMT240920C00445000 | 2024-08-30 1:42PM EDT | 445.00 | 119.10 | 122.00 | 127.70 | 0.00 | - | 70 | 2 | 122.97% |
| LMT240920C00450000 | 2024-08-30 2:42PM EDT | 450.00 | 113.50 | 118.90 | 123.60 | 0.00 | - | 930 | 11 | 101.17% |
| LMT240920C00455000 | 2024-08-30 2:42PM EDT | 455.00 | 109.10 | 112.00 | 119.30 | 0.00 | - | 830 | 5 | 87.11% |
| LMT240920C00460000 | 2024-09-05 12:14PM EDT | 460.00 | 106.90 | 108.90 | 114.00 | 0.00 | - | 15 | 15 | 96.02% |
| LMT240920C00465000 | 2024-09-13 2:36PM EDT | 465.00 | 105.45 | 103.90 | 108.70 | -6.55 | -5.85% | 1 | 3 | 90.14% |
| LMT240920C00470000 | 2024-09-06 10:13AM EDT | 470.00 | 100.35 | 98.90 | 103.70 | -0.38 | -0.38% | 1 | 3 | 86.26% |
| LMT240920C00475000 | 2024-08-30 2:42PM EDT | 475.00 | 92.50 | 93.90 | 98.60 | 0.00 | - | 5,111 | 2 | 81.76% |
| LMT240920C00480000 | 2024-09-03 9:45AM EDT | 480.00 | 92.36 | 88.90 | 93.80 | 0.00 | - | 1 | 3 | 79.14% |
| LMT240920C00485000 | 2024-09-03 10:04AM EDT | 485.00 | 85.09 | 83.90 | 88.80 | 0.00 | - | 1 | 1 | 75.29% |
| LMT240920C00490000 | 2024-09-13 3:38PM EDT | 490.00 | 79.67 | 78.90 | 83.80 | +4.06 | +5.37% | 1 | 36 | 71.44% |
| LMT240920C00495000 | 2024-08-30 2:42PM EDT | 495.00 | 69.80 | 73.90 | 78.80 | 0.00 | - | 1,171 | 1 | 67.60% |
| LMT240920C00500000 | 2024-09-12 3:57PM EDT | 500.00 | 68.43 | 69.00 | 72.80 | 0.00 | - | 6 | 7 | 58.77% |
| LMT240920C00505000 | 2024-09-03 9:53AM EDT | 505.00 | 65.07 | 63.90 | 68.80 | 0.00 | - | 1 | 2 | 59.95% |
| LMT240920C00510000 | 2024-09-11 9:53AM EDT | 510.00 | 55.60 | 58.90 | 63.80 | 0.00 | - | 6 | 9 | 56.12% |
| LMT240920C00515000 | 2024-08-30 3:48PM EDT | 515.00 | 53.00 | 53.90 | 58.60 | 0.00 | - | 2,592 | 0 | 51.37% |
| LMT240920C00520000 | 2024-09-04 10:56AM EDT | 520.00 | 60.29 | 49.00 | 53.80 | 0.00 | - | 2 | 10 | 64.71% |
| LMT240920C00525000 | 2024-09-10 2:17PM EDT | 525.00 | 46.91 | 44.10 | 47.90 | 0.00 | - | 2 | 10 | 55.02% |
| LMT240920C00530000 | 2024-09-04 10:29AM EDT | 530.00 | 48.30 | 39.40 | 43.90 | 0.00 | - | 1 | 2 | 55.93% |
| LMT240920C00535000 | 2024-09-12 3:59PM EDT | 535.00 | 34.50 | 34.00 | 38.90 | 0.00 | - | 8 | 11 | 51.18% |
| LMT240920C00540000 | 2024-09-13 2:02PM EDT | 540.00 | 30.70 | 29.30 | 33.00 | +1.37 | +4.67% | 23 | 68 | 42.03% |
| LMT240920C00545000 | 2024-09-13 2:46PM EDT | 545.00 | 25.99 | 22.80 | 28.00 | +1.33 | +5.39% | 10 | 2,173 | 37.34% |
| LMT240920C00547500 | 2024-08-21 1:57PM EDT | 547.50 | 14.40 | 19.80 | 24.80 | 0.00 | - | - | 4 | 31.64% |
| LMT240920C00550000 | 2024-09-13 9:34AM EDT | 550.00 | 17.65 | 17.40 | 23.20 | -2.09 | -10.59% | 4 | 330 | 33.41% |
| LMT240920C00552500 | 2024-09-13 1:37PM EDT | 552.50 | 20.60 | 16.80 | 22.20 | +7.50 | +57.25% | 1 | 22 | 36.94% |
| LMT240920C00555000 | 2024-09-12 3:51PM EDT | 555.00 | 17.60 | 15.50 | 17.30 | +3.21 | +22.31% | 1 | 192 | 24.59% |
| LMT240920C00557500 | 2024-09-13 3:26PM EDT | 557.50 | 13.60 | 10.90 | 14.80 | +1.30 | +10.57% | 4 | 69 | 22.12% |
| LMT240920C00560000 | 2024-09-13 2:46PM EDT | 560.00 | 11.89 | 9.30 | 12.70 | +0.22 | +1.89% | 16 | 571 | 21.13% |
| LMT240920C00562500 | 2024-09-13 11:56AM EDT | 562.50 | 9.70 | 7.50 | 10.60 | +0.68 | +7.54% | 13 | 201 | 19.83% |
| LMT240920C00565000 | 2024-09-13 3:19PM EDT | 565.00 | 7.90 | 6.90 | 8.60 | +0.60 | +8.22% | 39 | 2,696 | 18.56% |
| LMT240920C00570000 | 2024-09-13 3:57PM EDT | 570.00 | 4.90 | 4.50 | 5.20 | +0.40 | +8.89% | 96 | 484 | 16.66% |
| LMT240920C00575000 | 2024-09-13 3:54PM EDT | 575.00 | 3.00 | 2.30 | 2.80 | +0.66 | +28.21% | 152 | 195 | 15.60% |
| LMT240920C00580000 | 2024-09-13 3:54PM EDT | 580.00 | 1.55 | 1.15 | 1.55 | +0.15 | +10.71% | 364 | 586 | 15.99% |
| LMT240920C00585000 | 2024-09-13 3:47PM EDT | 585.00 | 0.75 | 0.55 | 0.85 | -0.07 | -8.54% | 44 | 162 | 16.61% |
| LMT240920C00590000 | 2024-09-13 3:38PM EDT | 590.00 | 0.40 | 0.25 | 0.55 | -0.10 | -20.00% | 13 | 406 | 18.07% |
| LMT240920C00595000 | 2024-09-13 3:32PM EDT | 595.00 | 0.30 | 0.00 | 0.45 | -0.02 | -6.25% | 8 | 2,244 | 20.34% |
| LMT240920C00600000 | 2024-09-13 3:54PM EDT | 600.00 | 0.24 | 0.20 | 0.35 | -0.01 | -4.00% | 85 | 3,514 | 22.19% |
| LMT240920C00605000 | 2024-09-11 10:08AM EDT | 605.00 | 0.32 | 0.10 | 0.80 | 0.00 | - | 2 | 34 | 29.81% |
| LMT240920C00610000 | 2024-09-13 2:02PM EDT | 610.00 | 0.20 | 0.10 | 0.35 | +0.05 | +33.33% | 6 | 50 | 27.76% |
| LMT240920C00615000 | 2024-09-13 1:02PM EDT | 615.00 | 0.20 | 0.10 | 0.55 | -0.15 | -42.86% | 2 | 25 | 33.15% |
| LMT240920C00620000 | 2024-09-12 3:35PM EDT | 620.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 33 | 37.15% |
| LMT240920C00625000 | 2024-09-09 11:00AM EDT | 625.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 47 | 39.28% |
| LMT240920C00630000 | 2024-09-09 3:27PM EDT | 630.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 4 | 32 | 41.28% |
| LMT240920C00635000 | 2024-08-21 2:31PM EDT | 635.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 67 | 42.33% |
| LMT240920C00640000 | 2024-08-26 11:19AM EDT | 640.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 60 | 43.95% |
| LMT240920C00650000 | 2024-09-13 1:01PM EDT | 650.00 | 0.10 | 0.00 | 0.40 | -1.65 | -94.29% | 1 | 2 | 48.73% |
| LMT240920C00660000 | 2024-08-23 12:39PM EDT | 660.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 8 | 52.27% |
| LMT240920C00680000 | 2024-08-21 3:56PM EDT | 680.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 89 | 54.39% |
| LMT240920C00690000 | 2024-09-12 11:43AM EDT | 690.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 222 | 59.38% |
| LMT240920C00695000 | 2024-09-05 9:50AM EDT | 695.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 2 | 60.16% |
| LMT240920C00700000 | 2024-09-12 10:46AM EDT | 700.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 59.18% |
| LMT240920C00705000 | 2024-08-21 10:44AM EDT | 705.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 69.04% |
| LMT240920C00715000 | 2024-09-04 12:58PM EDT | 715.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 46 | 67.48% |
| LMT240920C00720000 | 2024-08-28 1:15PM EDT | 720.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 11 | 69.34% |
| LMT240920C00725000 | 2024-09-13 9:45AM EDT | 725.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 71.09% |
| LMT240920C00730000 | 2024-09-13 9:36AM EDT | 730.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 50 | 71.29% |
| LMT240920C00740000 | 2024-08-26 12:01PM EDT | 740.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 72.85% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00220000 | 2024-02-26 4:25PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 266.41% |
| LMT240920P00230000 | 2023-12-01 10:37AM EDT | 230.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 280.08% |
| LMT240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LMT240920P00250000 | 2024-05-29 11:10AM EDT | 250.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 229.10% |
| LMT240920P00270000 | 2024-08-06 11:15AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 173.44% |
| LMT240920P00275000 | 2024-08-06 11:14AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 170.31% |
| LMT240920P00280000 | 2024-08-06 11:12AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| LMT240920P00285000 | 2024-08-05 9:36AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 50.00% |
| LMT240920P00290000 | 2024-07-25 11:15AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 120 | 167.97% |
| LMT240920P00295000 | 2024-08-12 10:34AM EDT | 295.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 154.69% |
| LMT240920P00300000 | 2024-09-11 3:51PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 150.78% |
| LMT240920P00305000 | 2024-07-25 11:11AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 42 | 156.25% |
| LMT240920P00310000 | 2024-08-05 9:35AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| LMT240920P00315000 | 2024-08-16 3:09PM EDT | 315.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 24 | 24 | 171.29% |
| LMT240920P00320000 | 2024-08-16 3:05PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 111 | 161.72% |
| LMT240920P00325000 | 2024-07-25 9:50AM EDT | 325.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 40 | 40 | 160.55% |
| LMT240920P00330000 | 2024-08-13 2:28PM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 40 | 45 | 178.22% |
| LMT240920P00335000 | 2024-05-01 10:09AM EDT | 335.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 167.29% |
| LMT240920P00340000 | 2024-08-14 11:22AM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 57 | 135.94% |
| LMT240920P00345000 | 2024-06-21 1:36PM EDT | 345.00 | 0.30 | 0.10 | 1.70 | 0.00 | - | 1 | 128 | 180.03% |
| LMT240920P00350000 | 2024-08-20 10:10AM EDT | 350.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 214 | 143.16% |
| LMT240920P00355000 | 2024-09-06 11:00AM EDT | 355.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 110 | 128.91% |
| LMT240920P00360000 | 2024-08-27 10:06AM EDT | 360.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 71 | 140.92% |
| LMT240920P00365000 | 2024-07-26 12:08PM EDT | 365.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 114.06% |
| LMT240920P00370000 | 2024-09-10 2:18PM EDT | 370.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 102 | 121.48% |
| LMT240920P00375000 | 2024-09-06 11:00AM EDT | 375.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 103 | 146.68% |
| LMT240920P00380000 | 2024-08-09 12:40PM EDT | 380.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 1,141 | 121.00% |
| LMT240920P00385000 | 2024-09-13 1:43PM EDT | 385.00 | 0.01 | 0.00 | 1.35 | -0.09 | -90.00% | 12 | 168 | 138.57% |
| LMT240920P00390000 | 2024-09-05 11:52AM EDT | 390.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 3 | 123 | 134.57% |
| LMT240920P00395000 | 2024-09-13 1:15PM EDT | 395.00 | 0.09 | 0.00 | 1.15 | +0.04 | +80.00% | 1 | 52 | 127.44% |
| LMT240920P00400000 | 2024-09-09 11:23AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 308 | 92.19% |
| LMT240920P00405000 | 2024-09-13 1:44PM EDT | 405.00 | 0.01 | 0.00 | 1.60 | -0.04 | -80.00% | 28 | 80 | 126.12% |
| LMT240920P00410000 | 2024-09-11 12:19PM EDT | 410.00 | 0.04 | 0.00 | 1.60 | 0.00 | - | 1 | 59 | 122.22% |
| LMT240920P00415000 | 2024-09-10 10:48AM EDT | 415.00 | 0.18 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 118.31% |
| LMT240920P00420000 | 2024-09-13 1:47PM EDT | 420.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 3 | 606 | 93.75% |
| LMT240920P00425000 | 2024-09-11 12:54PM EDT | 425.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 14 | 178 | 110.64% |
| LMT240920P00430000 | 2024-09-13 12:02PM EDT | 430.00 | 0.15 | 0.00 | 0.35 | -0.14 | -48.28% | 1 | 225 | 85.84% |
| LMT240920P00435000 | 2024-09-04 12:56PM EDT | 435.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 23 | 206 | 103.08% |
| LMT240920P00440000 | 2024-09-13 11:24AM EDT | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 144 | 72.07% |
| LMT240920P00445000 | 2024-09-13 9:48AM EDT | 445.00 | 0.05 | 0.00 | 1.65 | -0.22 | -81.48% | 3 | 78 | 96.14% |
| LMT240920P00450000 | 2024-09-13 1:15PM EDT | 450.00 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 1 | 191 | 66.41% |
| LMT240920P00455000 | 2024-09-11 11:12AM EDT | 455.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 148 | 65.63% |
| LMT240920P00460000 | 2024-09-13 12:13PM EDT | 460.00 | 0.05 | 0.00 | 0.20 | -0.18 | -78.26% | 1 | 257 | 62.79% |
| LMT240920P00465000 | 2024-09-09 9:30AM EDT | 465.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 163 | 81.54% |
| LMT240920P00470000 | 2024-09-10 9:32AM EDT | 470.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 212 | 57.13% |
| LMT240920P00475000 | 2024-09-13 1:04PM EDT | 475.00 | 0.10 | 0.00 | 0.35 | -0.19 | -65.52% | 2 | 65 | 58.30% |
| LMT240920P00480000 | 2024-09-11 3:55PM EDT | 480.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 86 | 51.56% |
| LMT240920P00485000 | 2024-09-09 1:16PM EDT | 485.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 90 | 54.30% |
| LMT240920P00490000 | 2024-09-09 9:59AM EDT | 490.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 28 | 51.27% |
| LMT240920P00495000 | 2024-09-06 10:41AM EDT | 495.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 142 | 51.66% |
| LMT240920P00500000 | 2024-09-13 11:21AM EDT | 500.00 | 0.16 | 0.05 | 0.40 | -0.21 | -56.76% | 7 | 435 | 49.61% |
| LMT240920P00505000 | 2024-09-10 3:19PM EDT | 505.00 | 0.21 | 0.05 | 0.35 | 0.00 | - | 1 | 202 | 45.39% |
| LMT240920P00510000 | 2024-09-13 3:49PM EDT | 510.00 | 0.15 | 0.05 | 0.40 | -0.06 | -28.57% | 2 | 412 | 43.21% |
| LMT240920P00515000 | 2024-09-13 1:41PM EDT | 515.00 | 0.25 | 0.10 | 0.45 | -0.10 | -28.57% | 14 | 259 | 40.89% |
| LMT240920P00520000 | 2024-09-13 2:02PM EDT | 520.00 | 0.20 | 0.10 | 0.40 | -0.10 | -33.33% | 102 | 605 | 36.84% |
| LMT240920P00525000 | 2024-09-13 9:32AM EDT | 525.00 | 0.43 | 0.10 | 0.50 | +0.03 | +7.50% | 1 | 136 | 35.11% |
| LMT240920P00530000 | 2024-09-13 1:52PM EDT | 530.00 | 0.28 | 0.15 | 0.80 | +0.03 | +12.00% | 13 | 302 | 35.16% |
| LMT240920P00532500 | 2024-08-26 9:31AM EDT | 532.50 | 1.40 | 0.15 | 0.80 | 0.00 | - | 5 | 2 | 33.37% |
| LMT240920P00535000 | 2024-09-13 1:52PM EDT | 535.00 | 0.38 | 0.15 | 0.50 | +0.01 | +2.70% | 2 | 251 | 28.44% |
| LMT240920P00537500 | 2024-09-12 11:40AM EDT | 537.50 | 0.37 | 0.15 | 2.30 | 0.00 | - | 1 | 6 | 40.06% |
| LMT240920P00540000 | 2024-09-13 3:18PM EDT | 540.00 | 0.30 | 0.15 | 0.40 | -0.23 | -43.40% | 28 | 461 | 23.93% |
| LMT240920P00542500 | 2024-09-13 11:50AM EDT | 542.50 | 0.30 | 0.20 | 1.50 | -0.20 | -40.00% | 29 | 39 | 31.08% |
| LMT240920P00545000 | 2024-09-13 10:48AM EDT | 545.00 | 0.52 | 0.30 | 0.50 | -0.20 | -27.78% | 1 | 1,091 | 21.66% |
| LMT240920P00547500 | 2024-09-12 9:32AM EDT | 547.50 | 0.90 | 0.35 | 0.55 | 0.00 | - | 10 | 38 | 20.36% |
| LMT240920P00550000 | 2024-09-13 12:23PM EDT | 550.00 | 0.45 | 0.50 | 0.60 | -0.45 | -50.00% | 42 | 411 | 18.99% |
| LMT240920P00552500 | 2024-09-13 3:11PM EDT | 552.50 | 0.63 | 0.50 | 0.75 | -0.87 | -58.00% | 10 | 63 | 18.24% |
| LMT240920P00555000 | 2024-09-13 3:23PM EDT | 555.00 | 0.85 | 0.70 | 0.90 | -0.55 | -39.29% | 82 | 397 | 17.22% |
| LMT240920P00557500 | 2024-09-13 3:21PM EDT | 557.50 | 1.05 | 0.90 | 1.25 | -0.90 | -46.15% | 39 | 161 | 17.01% |
| LMT240920P00560000 | 2024-09-13 3:55PM EDT | 560.00 | 1.20 | 1.15 | 1.45 | -1.30 | -52.00% | 122 | 346 | 15.66% |
| LMT240920P00562500 | 2024-09-13 3:33PM EDT | 562.50 | 2.10 | 1.60 | 2.25 | -0.70 | -25.00% | 50 | 76 | 16.38% |
| LMT240920P00565000 | 2024-09-13 3:52PM EDT | 565.00 | 2.30 | 2.20 | 3.40 | -1.40 | -37.84% | 144 | 747 | 17.58% |
| LMT240920P00570000 | 2024-09-13 3:59PM EDT | 570.00 | 4.50 | 4.20 | 4.70 | -2.00 | -30.77% | 14 | 87 | 14.78% |
| LMT240920P00575000 | 2024-09-13 3:59PM EDT | 575.00 | 7.08 | 7.00 | 7.80 | -6.05 | -46.08% | 9 | 101 | 15.29% |
| LMT240920P00580000 | 2024-09-13 1:11PM EDT | 580.00 | 10.07 | 10.20 | 11.90 | -1.63 | -13.93% | 10 | 36 | 17.09% |
| LMT240920P00585000 | 2024-08-29 1:23PM EDT | 585.00 | 21.10 | 14.30 | 16.50 | 0.00 | - | 1 | 6 | 19.65% |
| LMT240920P00595000 | 2024-09-06 9:38AM EDT | 595.00 | 23.77 | 23.80 | 26.50 | 0.00 | - | 1 | 1 | 27.39% |
| LMT240920P00600000 | 2024-09-03 1:20PM EDT | 600.00 | 30.65 | 26.40 | 31.70 | 0.00 | - | 1 | 0 | 32.23% |
| LMT240920P00650000 | 2024-09-03 3:51PM EDT | 650.00 | 84.34 | 77.10 | 81.70 | 0.00 | - | 1 | 0 | 63.75% |
| LMT240920P00660000 | 2024-09-03 3:51PM EDT | 660.00 | 94.38 | 87.10 | 91.70 | 0.00 | - | - | 0 | 69.29% |
| LMT240920P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.90 | 255.50 | 0.00 | - | 2 | 0 | 571.03% |
| LMT240920P00700000 | 2024-09-03 3:50PM EDT | 700.00 | 134.34 | 126.20 | 133.30 | 0.00 | - | 1 | 0 | 104.61% |
| LMT240920P00705000 | 2024-09-03 3:50PM EDT | 705.00 | 139.37 | 131.10 | 138.20 | 0.00 | - | - | 0 | 106.47% |
