$465.41
0.270.06%
Pre-comercialización: 5:27 AM EDT
Comments
Loading...
Lockheed Martin (NYSE:LMT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lockheed Martin a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Lockheed Martin..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid152.4
Ask159
volume0
Intrest0
Strike
310
310
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid147.1
Ask154
volume0
Intrest0
Strike
315
315
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price-
Change
-
Bid142.1
Ask148.5
volume0
Intrest0
Strike
320
320
Last Price0.28May 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price123.51Mar 26, 2025
Change
00%
Bid136
Ask143.5
volume0
Intrest1
Strike
325
325
Last Price0.3May 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid132.2
Ask138.5
volume0
Intrest0
Strike
330
330
Last Price0.33May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid126
Ask133.2
volume0
Intrest0
Strike
335
335
Last Price0.64May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid120.9
Ask128.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid117.1
Ask123.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid112.1
Ask118.7
volume0
Intrest0
Strike
350
350
Last Price2.5Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid106
Ask113.8
volume0
Intrest0
Strike
355
355
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest53
Last Price-
Change
-
Bid100.9
Ask108.8
volume0
Intrest0
Strike
360
360
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Last Price69.8Mar 24, 2025
Change
00%
Bid95.9
Ask103.7
volume0
Intrest1
Strike
365
365
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest109
Last Price-
Change
-
Bid90.9
Ask98.8
volume0
Intrest0
Strike
370
370
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price100.96Apr 29, 2025
Change
00%
Bid85.9
Ask93.6
volume0
Intrest1
Strike
375
375
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest38
Last Price73.8Apr 09, 2025
Change
00%
Bid81
Ask88.8
volume0
Intrest1
Strike
380
380
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest104
Last Price-
Change
-
Bid75.9
Ask83.8
volume0
Intrest0
Strike
385
385
Last Price0.68May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Last Price-
Change
-
Bid70.9
Ask79
volume0
Intrest0
Strike
390
390
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest49
Last Price-
Change
-
Bid69
Ask76.5
volume0
Intrest0
Strike
392.5
392.5
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask74
volume0
Intrest0
Strike
395
395
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest195
Last Price-
Change
-
Bid63.4
Ask70.5
volume0
Intrest0
Strike
397.5
397.5
Last Price0.28May 15, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest0
Last Price88.61May 02, 2025
Change
00%
Bid61
Ask68.9
volume0
Intrest16
Strike
400
400
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest91
Last Price-
Change
-
Bid60.1
Ask66.4
volume0
Intrest0
Strike
402.5
402.5
Last Price0.13May 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest0
Last Price44.5May 14, 2025
Change
00%
Bid56.2
Ask64
volume0
Intrest7
Strike
405
405
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest72
Last Price-
Change
-
Bid53.4
Ask61.5
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price45.4Apr 01, 2025
Change
00%
Bid51
Ask58.9
volume0
Intrest2
Strike
410
410
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest242
Last Price-
Change
-
Bid48.5
Ask56.4
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price32.3May 14, 2025
Change
00%
Bid46.1
Ask54
volume0
Intrest22
Strike
415
415
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest409
Last Price-
Change
-
Bid43.9
Ask51.1
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price41.3Apr 22, 2025
Change
00%
Bid40.9
Ask49
volume0
Intrest26
Strike
420
420
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest915
Last Price-
Change
-
Bid38.5
Ask46.4
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price29.75May 14, 2025
Change
00%
Bid35.9
Ask43.6
volume0
Intrest45
Strike
425
425
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest628
Last Price-
Change
-
Bid33.5
Ask41.1
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price24.95May 14, 2025
Change
00%
Bid31
Ask38.7
volume0
Intrest34
Strike
430
430
Last Price0.1May 15, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest550
Last Price-
Change
-
Bid28.5
Ask36.4
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price23.55May 14, 2025
Change
00%
Bid26.1
Ask33.7
volume0
Intrest83
Strike
435
435
Last Price0.08May 15, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest577
Last Price-
Change
-
Bid23.7
Ask31.1
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price21.21May 15, 2025
Change
00%
Bid21.2
Ask28.6
volume0
Intrest126
Strike
440
440
Last Price0.12May 15, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest502
Last Price23.95May 06, 2025
Change
00%
Bid18.7
Ask25.6
volume0
Intrest1
Strike
442.5
442.5
Last Price0.1May 15, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest45
Last Price13.33May 15, 2025
Change
00%
Bid16
Ask23.8
volume0
Intrest60
Strike
445
445
Last Price0.15May 15, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest417
Last Price15.4May 15, 2025
Change
00%
Bid13.9
Ask21.1
volume0
Intrest21
Strike
447.5
447.5
Last Price0.3May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest109
Last Price12.39May 15, 2025
Change
00%
Bid11.2
Ask19
volume0
Intrest768
Strike
450
450
Last Price0.2May 15, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest587
Last Price9.3May 15, 2025
Change
00%
Bid10.7
Ask16.5
volume0
Intrest13
Strike
452.5
452.5
Last Price0.3May 15, 2025
Change
00%
Bid0.1
Ask0.35
volume0
Intrest90
Last Price10May 15, 2025
Change
00%
Bid9.5
Ask13.2
volume0
Intrest167
Strike
455
455
Last Price0.49May 15, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest324
Last Price4.6May 15, 2025
Change
00%
Bid7
Ask10.6
volume0
Intrest30
Strike
457.5
457.5
Last Price0.65May 15, 2025
Change
00%
Bid0.2
Ask2.35
volume0
Intrest121
Last Price5.9May 15, 2025
Change
00%
Bid5.8
Ask6.6
volume0
Intrest214
Strike
460
460
Last Price1May 15, 2025
Change
00%
Bid0.2
Ask1.4
volume0
Intrest265
Last Price4.18May 15, 2025
Change
00%
Bid3.7
Ask5
volume0
Intrest275
Strike
462.5
462.5
Last Price1.75May 15, 2025
Change
00%
Bid1.25
Ask2.3
volume0
Intrest168
Last Price2.5May 15, 2025
Change
00%
Bid2.3
Ask5.4
volume0
Intrest361
Strike
465
465
Last Price2.78May 15, 2025
Change
00%
Bid2.4
Ask4
volume0
Intrest431
Last Price1.55May 15, 2025
Change
00%
Bid1.7
Ask1.95
volume0
Intrest547
Strike
467.5
467.5
Last Price4May 15, 2025
Change
00%
Bid2
Ask4.6
volume0
Intrest656
Last Price1.05May 15, 2025
Change
00%
Bid0.7
Ask1.25
volume0
Intrest739
Strike
470
470
Last Price6.1May 15, 2025
Change
00%
Bid4.4
Ask9.1
volume0
Intrest261
Last Price0.5May 15, 2025
Change
00%
Bid0.4
Ask0.75
volume0
Intrest438
Strike
472.5
472.5
Last Price10.87May 15, 2025
Change
00%
Bid5.8
Ask10.9
volume0
Intrest52
Last Price0.33May 15, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest839
Strike
475
475
Last Price15.5May 15, 2025
Change
00%
Bid7.5
Ask14.3
volume0
Intrest164
Last Price0.2May 15, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest440
Strike
477.5
477.5
Last Price19.92May 14, 2025
Change
00%
Bid9.1
Ask16.9
volume0
Intrest17
Last Price0.11May 15, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest987
Strike
480
480
Last Price18.5May 15, 2025
Change
00%
Bid11.3
Ask19.3
volume0
Intrest28
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest52
Strike
482.5
482.5
Last Price9.4May 08, 2025
Change
00%
Bid14.3
Ask21.6
volume0
Intrest6
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1105
Strike
485
485
Last Price13.54May 09, 2025
Change
00%
Bid16.7
Ask24.1
volume0
Intrest11
Last Price0.09May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest162
Strike
487.5
487.5
Last Price13.1May 08, 2025
Change
00%
Bid19.2
Ask26.6
volume0
Intrest1
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest610
Strike
490
490
Last Price16.17May 08, 2025
Change
00%
Bid21.7
Ask28.1
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest63
Strike
492.5
492.5
Last Price-
Change
-
Bid24.2
Ask31.6
volume0
Intrest0
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest215
Strike
495
495
Last Price24.2Apr 16, 2025
Change
00%
Bid26.3
Ask34.2
volume0
Intrest0
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Strike
497.5
497.5
Last Price20.7May 08, 2025
Change
00%
Bid29
Ask36.8
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest662
Strike
500
500
Last Price36.4Apr 17, 2025
Change
00%
Bid31.3
Ask39.3
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest68
Strike
502.5
502.5
Last Price-
Change
-
Bid34
Ask41.8
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest143
Strike
505
505
Last Price59.1Apr 08, 2025
Change
00%
Bid36.4
Ask44.2
volume0
Intrest0
Last Price0.15May 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
507.5
507.5
Last Price-
Change
-
Bid39
Ask46.8
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest447
Strike
510
510
Last Price48.06May 13, 2025
Change
00%
Bid41.3
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
512.5
512.5
Last Price50.56May 13, 2025
Change
00%
Bid44
Ask50.6
volume0
Intrest0
Last Price0.33May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest50
Strike
515
515
Last Price-
Change
-
Bid46.3
Ask54.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid49
Ask56.8
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest374
Strike
520
520
Last Price-
Change
-
Bid51.3
Ask59.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid54
Ask61.8
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Strike
525
525
Last Price-
Change
-
Bid56.3
Ask63.1
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
530
530
Last Price-
Change
-
Bid61.3
Ask68.1
volume0
Intrest0
Last Price0.15May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
535
535
Last Price-
Change
-
Bid66.4
Ask73.1
volume0
Intrest0
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
540
540
Last Price-
Change
-
Bid71.3
Ask79.3
volume0
Intrest0
Last Price0.2May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
545
545
Last Price-
Change
-
Bid76.3
Ask83.1
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Strike
550
550
Last Price-
Change
-
Bid81.3
Ask88.1
volume0
Intrest0
Last Price1Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
555
555
Last Price-
Change
-
Bid86.3
Ask93.1
volume0
Intrest0
Last Price0.7Apr 22, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest25
Strike
560
560
Last Price117.4Mar 25, 2025
Change
00%
Bid91.3
Ask98.1
volume0
Intrest0
Last Price0.99Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Strike
565
565
Last Price-
Change
-
Bid96.3
Ask103.1
volume0
Intrest0
Last Price0.45Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid101.3
Ask109.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid106.3
Ask114.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid111.3
Ask119.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid116.3
Ask123.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid121.3
Ask128.1
volume0
Intrest0
Last Price0.68Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid126.3
Ask134.3
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest31
Strike
600
600
Last Price-
Change
-
Bid131.3
Ask138.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid136.3
Ask143.1
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid141.3
Ask149.3
volume0
Intrest0
Last Price0.15May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid146.3
Ask154.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid151.3
Ask159.3
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Strike
625
625
Last Price-
Change
-
Bid156.3
Ask163.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid161.3
Ask169.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid166.3
Ask174.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid171.3
Ask179.3
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest24
Strike
645
645
Last Price-
Change
-
Bid176.3
Ask184.3
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest270
Strike
650
650
Last Price-
Change
-
Bid181.3
Ask189.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid186.3
Ask194.3
volume0
Intrest0
Last Price0.2Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest109
Strike
660
660
Last Price-
Change
-
Bid191.3
Ask199.3
volume0
Intrest0