Lockheed Martin LMT - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
445.00	16.30	19.60	21.39	17.95	-0.35	-1.61 %	1	51	4/22/2024
447.50	15.40	17.30	20.22	16.35	2.22	12.33 %	10	22	4/22/2024
450.00	13.90	16.30	15.64	15.10	-2.36	-13.11 %	9	119	4/22/2024
452.50	11.80	13.60	13.29	12.70	-2.01	-13.14 %	17	33	4/22/2024
455.00	11.10	11.80	11.50	11.45	-3.00	-20.69 %	28	170	4/22/2024
457.50	9.60	10.40	10.37	10.00	-2.13	-17.04 %	182	234	4/22/2024
460.00	8.40	8.80	8.30	8.60	-2.80	-25.23 %	112	218	4/22/2024
462.50	7.10	7.80	7.10	7.45	-2.10	-22.83 %	115	129	4/22/2024
465.00	6.00	6.60	6.03	6.30	-2.07	-25.56 %	415	197	4/22/2024
467.50	5.00	5.60	5.00	5.30	-2.30	-31.51 %	163	61	4/22/2024
470.00	4.20	4.70	4.15	4.45	-1.95	-31.97 %	418	346	4/22/2024
475.00	2.90	3.30	3.00	3.10	-1.40	-31.82 %	201	184	4/22/2024
480.00	2.05	2.25	2.05	2.15	-1.06	-34.08 %	736	208	4/22/2024
485.00	1.30	1.50	1.45	1.40	-0.74	-33.79 %	316	115	4/22/2024
490.00	0.85	1.10	1.01	0.975	-0.79	-43.89 %	480	98	4/22/2024
495.00	0.65	0.80	0.70	0.725	-0.41	-36.94 %	176	64	4/22/2024
500.00	0.45	0.60	0.55	0.525	-0.35	-38.89 %	409	237	4/22/2024
505.00	0.25	0.55	0.40	0.40	-0.40	-50.00 %	102	71	4/22/2024
510.00	0.15	0.50	0.10	0.325	-0.49	-83.05 %	48	60	4/22/2024
515.00	0.10	0.40	0.30	0.25	-0.21	-41.18 %	31	13	4/22/2024

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
445.00	1.85	2.20	2.10	2.025	0.10	5.00 %	125	85	4/22/2024
447.50	2.30	2.80	2.55	2.55	-0.30	-10.53 %	65	19	4/22/2024
450.00	3.00	3.40	3.10	3.20	-0.15	-4.62 %	214	89	4/22/2024
452.50	3.60	4.10	4.07	3.85	0.29	7.67 %	72	38	4/22/2024
455.00	4.50	5.00	4.86	4.75	0.24	5.19 %	292	223	4/22/2024
457.50	5.50	5.90	5.92	5.70	0.42	7.64 %	33	57	4/22/2024
460.00	6.50	7.10	7.20	6.80	0.80	12.50 %	175	44	4/22/2024
462.50	7.90	8.50	8.43	8.20	1.03	13.92 %	130	51	4/22/2024
465.00	9.20	10.10	9.50	9.65	0.50	5.56 %	213	41	4/22/2024
467.50	10.70	11.30	10.65	11.00	0.49	4.82 %	21	4	4/22/2024
470.00	9.90	13.10	12.64	11.50	1.02	8.78 %	7	16	4/22/2024
475.00	13.10	17.60	16.10	15.35	-14.10	-46.69 %	6	1	4/22/2024
480.00	19.30	24.70	18.20	22.00	0.00	0.00 %	2	0	4/22/2024
485.00	23.80	26.20	0.00	25.00	0.00	0.00 %	0	0	-
490.00	27.20	33.20	0.00	30.20	0.00	0.00 %	0	0	-
495.00	32.70	37.80	0.00	35.25	0.00	0.00 %	0	0	-
500.00	35.20	42.50	0.00	38.85	0.00	0.00 %	0	0	-
505.00	40.30	47.50	0.00	43.90	0.00	0.00 %	0	0	-
510.00	45.20	52.90	0.00	49.05	0.00	0.00 %	0	0	-
515.00	50.20	57.60	0.00	53.90	0.00	0.00 %	0	0	-

LMT Lockheed Martin Corp