LMT - Lockheed Martin Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230616C00200000 | 2022-08-31 1:07PM EDT | 200.00 | 225.30 | 189.10 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| LMT230616C00240000 | 2023-05-30 3:29PM EDT | 240.00 | 206.87 | 220.70 | 225.20 | 0.00 | - | - | 0 | 198.83% |
| LMT230616C00250000 | 2023-06-02 10:10AM EDT | 250.00 | 203.00 | 210.70 | 215.30 | 0.00 | - | 5 | 5 | 191.60% |
| LMT230616C00290000 | 2023-05-30 3:46PM EDT | 290.00 | 157.60 | 171.80 | 174.20 | 0.00 | - | 3 | 0 | 149.22% |
| LMT230616C00295000 | 2023-05-30 3:29PM EDT | 295.00 | 152.12 | 166.90 | 169.40 | 0.00 | - | - | 0 | 152.44% |
| LMT230616C00300000 | 2023-06-02 1:14PM EDT | 300.00 | 154.40 | 161.70 | 164.10 | 0.00 | - | 20 | 10 | 132.62% |
| LMT230616C00310000 | 2023-02-27 11:41AM EDT | 310.00 | 172.35 | 165.80 | 167.90 | 0.00 | - | 5 | 0 | 302.44% |
| LMT230616C00320000 | 2023-05-30 3:51PM EDT | 320.00 | 127.50 | 141.80 | 144.20 | 0.00 | - | 3 | 0 | 120.80% |
| LMT230616C00330000 | 2023-06-01 10:41AM EDT | 330.00 | 117.60 | 131.80 | 134.50 | 0.00 | - | 2 | 2 | 118.36% |
| LMT230616C00335000 | 2023-05-30 3:30PM EDT | 335.00 | 112.52 | 126.50 | 129.50 | 0.00 | - | - | 0 | 107.42% |
| LMT230616C00340000 | 2023-05-30 3:30PM EDT | 340.00 | 107.37 | 121.70 | 124.20 | 0.00 | - | 6 | 1 | 100.49% |
| LMT230616C00345000 | 2023-05-30 3:52PM EDT | 345.00 | 102.60 | 116.80 | 119.60 | 0.00 | - | 2 | 0 | 106.40% |
| LMT230616C00350000 | 2023-05-30 3:42PM EDT | 350.00 | 97.10 | 111.80 | 114.20 | 0.00 | - | 5 | 0 | 94.43% |
| LMT230616C00355000 | 2023-05-30 3:30PM EDT | 355.00 | 92.49 | 106.70 | 109.60 | 0.00 | - | 6 | 0 | 95.80% |
| LMT230616C00360000 | 2023-05-31 10:43AM EDT | 360.00 | 84.63 | 101.80 | 104.40 | 0.00 | - | 3 | 3 | 89.75% |
| LMT230616C00370000 | 2023-05-31 11:58AM EDT | 370.00 | 74.91 | 91.50 | 94.30 | 0.00 | - | 2 | 3 | 73.54% |
| LMT230616C00375000 | 2023-06-05 11:02AM EDT | 375.00 | 81.20 | 87.00 | 89.20 | 0.00 | - | 1 | 1 | 77.05% |
| LMT230616C00380000 | 2023-05-30 3:42PM EDT | 380.00 | 67.30 | 82.00 | 84.20 | 0.00 | - | 40 | 0 | 72.90% |
| LMT230616C00385000 | 2023-05-30 3:42PM EDT | 385.00 | 62.50 | 76.90 | 79.40 | 0.00 | - | 15 | 0 | 70.07% |
| LMT230616C00390000 | 2023-05-30 3:42PM EDT | 390.00 | 57.40 | 71.80 | 74.30 | 0.00 | - | 20 | 2 | 63.23% |
| LMT230616C00395000 | 2023-06-01 10:40AM EDT | 395.00 | 53.20 | 67.00 | 69.40 | 0.00 | - | 1 | 2 | 62.89% |
| LMT230616C00400000 | 2023-06-08 9:52AM EDT | 400.00 | 64.13 | 61.80 | 64.30 | +0.13 | +0.20% | 3 | 22 | 55.23% |
| LMT230616C00405000 | 2023-05-30 3:42PM EDT | 405.00 | 42.20 | 56.60 | 59.30 | 0.00 | - | 75 | 0 | 69.80% |
| LMT230616C00410000 | 2023-06-07 9:30AM EDT | 410.00 | 51.00 | 51.60 | 54.60 | 0.00 | - | 1 | 1 | 67.80% |
| LMT230616C00415000 | 2023-05-30 10:59AM EDT | 415.00 | 33.45 | 47.10 | 49.50 | 0.00 | - | 1 | 0 | 61.76% |
| LMT230616C00420000 | 2023-05-30 3:50PM EDT | 420.00 | 27.37 | 41.90 | 44.50 | 0.00 | - | 3 | 8 | 56.67% |
| LMT230616C00425000 | 2023-06-05 11:43AM EDT | 425.00 | 32.00 | 37.10 | 39.40 | 0.00 | - | 3 | 172 | 50.70% |
| LMT230616C00430000 | 2023-06-07 1:16PM EDT | 430.00 | 31.36 | 31.70 | 34.50 | 0.00 | - | 1 | 51 | 46.36% |
| LMT230616C00435000 | 2023-06-09 11:20AM EDT | 435.00 | 27.40 | 27.20 | 29.60 | -2.40 | -8.05% | 2 | 398 | 41.83% |
| LMT230616C00437500 | 2023-06-02 10:20AM EDT | 437.50 | 16.80 | 24.60 | 27.10 | 0.00 | - | 1 | 24 | 39.15% |
| LMT230616C00440000 | 2023-06-08 12:57PM EDT | 440.00 | 26.59 | 22.30 | 24.90 | 0.00 | - | 2 | 152 | 38.37% |
| LMT230616C00442500 | 2023-06-05 10:04AM EDT | 442.50 | 15.20 | 19.50 | 22.10 | 0.00 | - | 1 | 15 | 33.69% |
| LMT230616C00445000 | 2023-06-09 9:36AM EDT | 445.00 | 19.17 | 17.50 | 19.80 | -2.73 | -12.47% | 5 | 213 | 32.08% |
| LMT230616C00447500 | 2023-06-07 10:06AM EDT | 447.50 | 11.80 | 15.10 | 17.50 | 0.00 | - | 1 | 54 | 30.28% |
| LMT230616C00450000 | 2023-06-09 12:16PM EDT | 450.00 | 13.34 | 13.40 | 14.70 | -1.71 | -11.36% | 5 | 418 | 25.66% |
| LMT230616C00452500 | 2023-06-09 2:50PM EDT | 452.50 | 12.59 | 11.20 | 12.70 | +3.59 | +39.89% | 2 | 126 | 25.10% |
| LMT230616C00455000 | 2023-06-09 3:22PM EDT | 455.00 | 10.28 | 9.40 | 10.20 | -2.91 | -22.06% | 8 | 411 | 21.79% |
| LMT230616C00457500 | 2023-06-08 3:30PM EDT | 457.50 | 7.60 | 7.50 | 8.20 | -1.40 | -15.56% | 3 | 195 | 20.45% |
| LMT230616C00460000 | 2023-06-09 3:22PM EDT | 460.00 | 6.29 | 5.80 | 6.30 | -1.08 | -14.65% | 70 | 1,329 | 18.97% |
| LMT230616C00462500 | 2023-06-09 12:16PM EDT | 462.50 | 4.31 | 4.30 | 4.70 | -1.41 | -24.65% | 30 | 75 | 18.02% |
| LMT230616C00465000 | 2023-06-09 3:59PM EDT | 465.00 | 3.30 | 3.20 | 3.50 | -0.70 | -17.50% | 179 | 646 | 17.80% |
| LMT230616C00467500 | 2023-06-09 3:49PM EDT | 467.50 | 2.23 | 2.25 | 2.50 | -0.57 | -20.36% | 67 | 88 | 17.52% |
| LMT230616C00470000 | 2023-06-09 3:59PM EDT | 470.00 | 1.58 | 1.40 | 1.75 | -0.67 | -29.78% | 434 | 1,407 | 17.43% |
| LMT230616C00472500 | 2023-06-09 3:13PM EDT | 472.50 | 1.06 | 0.95 | 1.25 | -0.48 | -31.17% | 336 | 46 | 17.71% |
| LMT230616C00475000 | 2023-06-09 3:56PM EDT | 475.00 | 0.75 | 0.65 | 0.85 | -0.35 | -31.82% | 119 | 1,314 | 17.81% |
| LMT230616C00477500 | 2023-06-09 3:59PM EDT | 477.50 | 0.48 | 0.40 | 0.55 | -0.22 | -31.43% | 127 | 84 | 17.77% |
| LMT230616C00480000 | 2023-06-09 3:54PM EDT | 480.00 | 0.43 | 0.40 | 0.50 | -0.02 | -4.44% | 161 | 3,173 | 19.41% |
| LMT230616C00482500 | 2023-06-09 12:11PM EDT | 482.50 | 0.35 | 0.20 | 0.40 | -0.40 | -53.33% | 160 | 5 | 20.34% |
| LMT230616C00485000 | 2023-06-09 3:51PM EDT | 485.00 | 0.21 | 0.15 | 0.30 | -0.15 | -41.67% | 5 | 1,028 | 20.92% |
| LMT230616C00490000 | 2023-06-09 3:30PM EDT | 490.00 | 0.10 | 0.10 | 0.25 | -0.13 | -56.52% | 3 | 892 | 23.63% |
| LMT230616C00495000 | 2023-06-09 12:11PM EDT | 495.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 5 | 538 | 25.93% |
| LMT230616C00500000 | 2023-06-09 2:53PM EDT | 500.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 4 | 2,150 | 27.74% |
| LMT230616C00505000 | 2023-06-09 2:56PM EDT | 505.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 3 | 392 | 30.71% |
| LMT230616C00510000 | 2023-06-09 11:58AM EDT | 510.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 15 | 686 | 33.59% |
| LMT230616C00515000 | 2023-06-09 10:17AM EDT | 515.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 263 | 36.43% |
| LMT230616C00520000 | 2023-06-08 11:11AM EDT | 520.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 691 | 42.33% |
| LMT230616C00525000 | 2023-06-09 12:13PM EDT | 525.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 922 | 41.94% |
| LMT230616C00530000 | 2023-06-08 11:19AM EDT | 530.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 389 | 44.63% |
| LMT230616C00535000 | 2023-06-01 10:59AM EDT | 535.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 169 | 49.17% |
| LMT230616C00540000 | 2023-06-02 9:41AM EDT | 540.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 712 | 51.81% |
| LMT230616C00545000 | 2023-05-01 2:32PM EDT | 545.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 52.34% |
| LMT230616C00550000 | 2023-06-08 10:58AM EDT | 550.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 668 | 48.05% |
| LMT230616C00555000 | 2023-04-24 10:31AM EDT | 555.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 52.64% |
| LMT230616C00560000 | 2023-05-17 3:45PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 564 | 56.84% |
| LMT230616C00565000 | 2023-06-08 10:56AM EDT | 565.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 51.17% |
| LMT230616C00570000 | 2023-05-10 2:34PM EDT | 570.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 494 | 61.33% |
| LMT230616C00575000 | 2023-05-11 10:02AM EDT | 575.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 63.57% |
| LMT230616C00580000 | 2023-05-11 10:01AM EDT | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 205 | 65.82% |
| LMT230616C00585000 | 2023-04-26 12:46PM EDT | 585.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 27 | 28 | 65.82% |
| LMT230616C00590000 | 2023-04-20 12:19PM EDT | 590.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 4 | 71.88% |
| LMT230616C00600000 | 2023-05-23 2:34PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,359 | 64.45% |
| LMT230616C00620000 | 2023-04-25 11:16AM EDT | 620.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 242 | 79.88% |
| LMT230616C00640000 | 2023-05-17 1:20PM EDT | 640.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 87.50% |
| LMT230616C00660000 | 2023-05-01 3:52PM EDT | 660.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 123 | 243 | 94.73% |
| LMT230616C00680000 | 2023-04-18 3:12PM EDT | 680.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 107.23% |
| LMT230616C00700000 | 2023-06-08 1:19PM EDT | 700.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 108.59% |
| LMT230616C00720000 | 2023-06-08 10:56AM EDT | 720.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 114.84% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230616P00200000 | 2023-02-21 11:41AM EDT | 200.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 234.38% |
| LMT230616P00210000 | 2023-04-19 12:18PM EDT | 210.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 206.25% |
| LMT230616P00220000 | 2022-12-21 2:40PM EDT | 220.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 216.21% |
| LMT230616P00230000 | 2023-02-28 1:20PM EDT | 230.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 197.66% |
| LMT230616P00240000 | 2023-03-10 2:44PM EDT | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 62 | 186.33% |
| LMT230616P00250000 | 2023-04-10 3:47PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 147.66% |
| LMT230616P00260000 | 2023-02-13 11:34AM EDT | 260.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 170.90% |
| LMT230616P00270000 | 2023-02-27 2:52PM EDT | 270.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 50 | 158.20% |
| LMT230616P00280000 | 2023-03-29 2:11PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 135.16% |
| LMT230616P00290000 | 2023-03-17 1:59PM EDT | 290.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 49 | 138.87% |
| LMT230616P00300000 | 2023-06-01 11:55AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 106.25% |
| LMT230616P00310000 | 2023-02-14 1:14PM EDT | 310.00 | 0.55 | 0.10 | 0.95 | 0.00 | - | 10 | 45 | 140.23% |
| LMT230616P00320000 | 2023-05-22 10:03AM EDT | 320.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 135 | 101.76% |
| LMT230616P00325000 | 2023-05-25 11:40AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 87.50% |
| LMT230616P00330000 | 2023-06-02 2:56PM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 84.38% |
| LMT230616P00335000 | 2023-05-25 3:02PM EDT | 335.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 80.86% |
| LMT230616P00340000 | 2023-05-31 9:50AM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 67 | 86.33% |
| LMT230616P00345000 | 2023-06-01 2:38PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| LMT230616P00350000 | 2023-06-08 11:51AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 246 | 70.70% |
| LMT230616P00355000 | 2023-05-19 9:40AM EDT | 355.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 75.39% |
| LMT230616P00360000 | 2023-06-02 9:58AM EDT | 360.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 71.68% |
| LMT230616P00365000 | 2023-06-09 11:27AM EDT | 365.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 147 | 68.16% |
| LMT230616P00370000 | 2023-05-24 11:08AM EDT | 370.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 64.65% |
| LMT230616P00375000 | 2023-06-05 12:36PM EDT | 375.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 54.30% |
| LMT230616P00380000 | 2023-06-05 2:05PM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 104 | 59.77% |
| LMT230616P00385000 | 2023-06-08 12:22PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 199 | 51.76% |
| LMT230616P00390000 | 2023-06-09 11:13AM EDT | 390.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 5 | 258 | 50.78% |
| LMT230616P00395000 | 2023-06-09 3:32PM EDT | 395.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 5 | 99 | 51.95% |
| LMT230616P00400000 | 2023-06-09 3:47PM EDT | 400.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 14 | 627 | 48.29% |
| LMT230616P00405000 | 2023-06-08 10:00AM EDT | 405.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 282 | 44.73% |
| LMT230616P00410000 | 2023-06-08 11:07AM EDT | 410.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 20 | 436 | 41.11% |
| LMT230616P00415000 | 2023-06-09 2:00PM EDT | 415.00 | 0.11 | 0.05 | 0.20 | +0.03 | +37.50% | 3 | 360 | 39.21% |
| LMT230616P00420000 | 2023-06-09 3:05PM EDT | 420.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 41 | 506 | 35.50% |
| LMT230616P00425000 | 2023-06-09 3:46PM EDT | 425.00 | 0.20 | 0.10 | 0.25 | +0.03 | +17.65% | 29 | 1,247 | 33.01% |
| LMT230616P00430000 | 2023-06-09 3:59PM EDT | 430.00 | 0.20 | 0.15 | 0.30 | -0.04 | -16.67% | 10 | 842 | 30.20% |
| LMT230616P00435000 | 2023-06-09 10:05AM EDT | 435.00 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 12 | 789 | 27.05% |
| LMT230616P00437500 | 2023-06-09 3:53PM EDT | 437.50 | 0.28 | 0.25 | 0.40 | +0.07 | +33.33% | 14 | 79 | 25.76% |
| LMT230616P00440000 | 2023-06-09 12:02PM EDT | 440.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 43 | 835 | 23.66% |
| LMT230616P00442500 | 2023-06-09 3:02PM EDT | 442.50 | 0.37 | 0.35 | 0.50 | 0.00 | - | 22 | 313 | 22.71% |
| LMT230616P00445000 | 2023-06-09 3:30PM EDT | 445.00 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 21 | 330 | 21.47% |
| LMT230616P00447500 | 2023-06-09 11:11AM EDT | 447.50 | 0.65 | 0.55 | 0.75 | -0.27 | -29.35% | 4 | 116 | 20.41% |
| LMT230616P00450000 | 2023-06-09 3:59PM EDT | 450.00 | 0.85 | 0.75 | 0.95 | -0.08 | -8.60% | 47 | 1,129 | 19.37% |
| LMT230616P00452500 | 2023-06-09 3:02PM EDT | 452.50 | 1.02 | 1.00 | 1.25 | -0.08 | -7.27% | 8 | 49 | 18.53% |
| LMT230616P00455000 | 2023-06-09 3:52PM EDT | 455.00 | 1.45 | 1.40 | 1.65 | -0.05 | -3.33% | 43 | 578 | 17.69% |
| LMT230616P00457500 | 2023-06-09 3:39PM EDT | 457.50 | 2.08 | 1.95 | 2.20 | -0.04 | -1.89% | 8 | 62 | 16.94% |
| LMT230616P00460000 | 2023-06-09 2:29PM EDT | 460.00 | 2.65 | 2.70 | 2.95 | +0.33 | +14.22% | 23 | 383 | 16.31% |
| LMT230616P00462500 | 2023-06-09 12:28PM EDT | 462.50 | 4.40 | 3.60 | 4.00 | +0.35 | +8.64% | 46 | 34 | 16.02% |
| LMT230616P00465000 | 2023-06-09 3:50PM EDT | 465.00 | 5.10 | 4.80 | 5.30 | +0.13 | +2.62% | 33 | 258 | 15.77% |
| LMT230616P00467500 | 2023-06-09 3:49PM EDT | 467.50 | 6.40 | 6.30 | 6.80 | +1.10 | +20.75% | 9 | 9 | 15.32% |
| LMT230616P00470000 | 2023-06-09 2:20PM EDT | 470.00 | 7.90 | 8.00 | 8.80 | +0.70 | +9.72% | 6 | 153 | 16.16% |
| LMT230616P00475000 | 2023-06-08 9:41AM EDT | 475.00 | 12.00 | 11.90 | 13.80 | -1.70 | -12.41% | 1 | 237 | 21.74% |
| LMT230616P00480000 | 2023-06-08 1:26PM EDT | 480.00 | 14.00 | 16.30 | 18.90 | 0.00 | - | 4 | 420 | 27.45% |
| LMT230616P00485000 | 2023-06-09 11:09AM EDT | 485.00 | 22.27 | 21.20 | 23.60 | -0.23 | -1.02% | 1 | 41 | 30.20% |
| LMT230616P00490000 | 2023-06-07 3:41PM EDT | 490.00 | 27.00 | 26.20 | 28.80 | 0.00 | - | 1,745 | 112 | 36.13% |
| LMT230616P00495000 | 2023-06-09 11:10AM EDT | 495.00 | 32.14 | 31.20 | 33.70 | +0.14 | +0.44% | 1 | 34 | 39.67% |
| LMT230616P00500000 | 2023-06-07 3:41PM EDT | 500.00 | 37.00 | 36.10 | 38.60 | 0.00 | - | 790 | 44 | 42.94% |
| LMT230616P00505000 | 2023-06-01 3:13PM EDT | 505.00 | 54.44 | 41.20 | 43.60 | 0.00 | - | 6 | 3 | 46.90% |
| LMT230616P00510000 | 2023-06-01 3:13PM EDT | 510.00 | 59.90 | 46.20 | 48.50 | 0.00 | - | 2 | 0 | 49.73% |
| LMT230616P00515000 | 2023-05-31 3:28PM EDT | 515.00 | 70.06 | 51.10 | 53.60 | 0.00 | - | 389 | 0 | 54.47% |
| LMT230616P00520000 | 2023-06-06 12:24PM EDT | 520.00 | 62.70 | 56.20 | 58.60 | 0.00 | - | 1 | 0 | 58.11% |
| LMT230616P00525000 | 2023-05-31 2:53PM EDT | 525.00 | 80.40 | 61.20 | 63.50 | 0.00 | - | 82 | 0 | 60.55% |
| LMT230616P00530000 | 2023-03-13 12:49PM EDT | 530.00 | 57.89 | 43.10 | 45.40 | 0.00 | - | - | 0 | 0.00% |
| LMT230616P00540000 | 2023-05-31 3:42PM EDT | 540.00 | 94.47 | 75.90 | 78.50 | 0.00 | - | 1 | 0 | 70.63% |
| LMT230616P00550000 | 2023-05-31 3:42PM EDT | 550.00 | 104.37 | 85.90 | 88.50 | 0.00 | - | 4 | 1 | 77.05% |
| LMT230616P00555000 | 2023-05-31 3:42PM EDT | 555.00 | 109.50 | 91.00 | 93.60 | 0.00 | - | - | 0 | 81.49% |
| LMT230616P00560000 | 2022-07-18 1:25PM EDT | 560.00 | 168.60 | 120.90 | 122.10 | 0.00 | - | - | 1 | 216.93% |
| LMT230616P00570000 | 2023-03-01 10:43AM EDT | 570.00 | 95.00 | 95.20 | 100.60 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230616P00580000 | 2022-11-17 1:50PM EDT | 580.00 | 112.20 | 97.70 | 101.50 | 0.00 | - | - | 1 | 0.00% |
| LMT230616P00620000 | 2023-02-14 4:26PM EDT | 620.00 | 139.20 | 145.30 | 148.10 | 0.00 | - | - | 0 | 0.00% |
| LMT230616P00660000 | 2022-10-03 2:28PM EDT | 660.00 | 258.90 | 172.90 | 176.10 | 0.00 | - | - | 0 | 0.00% |
| LMT230616P00700000 | 2022-12-27 4:58PM EDT | 700.00 | 214.02 | 238.50 | 241.70 | 0.00 | - | - | 0 | 179.44% |
