$448.82
-3.12-0.69%
al cierre: -
$450.00
1.180.26%
After hour: 6:01 PM 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
-
Bid135
Ask142.7
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask138
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid125
Ask133
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid121.2
Ask129
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price117.5Feb 28, 2025
Change
00%
Bid116.5
Ask124
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid110.6
Ask118.1
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid106.8
Ask113.1
volume0
Intrest0
Strike
340
340
Last Price0.3Mar 03, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest13
Last Price-
Change
-
Bid101
Ask106.6
volume0
Intrest0
Strike
345
345
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid96.5
Ask101.5
volume0
Intrest0
Strike
350
350
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Last Price-
Change
-
Bid91.5
Ask98.1
volume0
Intrest0
Strike
355
355
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid85
Ask91.6
volume0
Intrest0
Strike
360
360
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid80.4
Ask88
volume0
Intrest0
Strike
365
365
Last Price0.15Feb 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Change
-
Bid77.1
Ask82.7
volume0
Intrest0
Strike
370
370
Last Price0.06Feb 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid73.1
Ask78.5
volume0
Intrest0
Strike
375
375
Last Price0.01Mar 04, 2025
Change
0.1694.12%
Bid-
Ask0.05
volume1
Intrest3
Last Price-
Change
-
Bid66.5
Ask71.5
volume0
Intrest0
Strike
380
380
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest3
Last Price-
Change
-
Bid63.9
Ask70.5
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask66.6
volume0
Intrest0
Strike
385
385
Last Price0.09Feb 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price-
Change
-
Bid58.3
Ask65.6
volume0
Intrest0
Strike
387.5
387.5
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid55.6
Ask63.1
volume0
Intrest0
Strike
390
390
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Last Price-
Change
-
Bid54
Ask61
volume0
Intrest0
Strike
392.5
392.5
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid52.1
Ask58.2
volume0
Intrest0
Strike
395
395
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest241
Last Price-
Change
-
Bid49.4
Ask55.8
volume0
Intrest0
Strike
397.5
397.5
Last Price0.16Feb 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest11
Last Price46.5Feb 27, 2025
Change
00%
Bid48.1
Ask53.3
volume0
Intrest0
Strike
400
400
Last Price0.17Mar 04, 2025
Change
0.1142.86%
Bid-
Ask0.5
volume2
Intrest44
Last Price-
Change
-
Bid45.5
Ask51.1
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask48.5
volume0
Intrest0
Strike
405
405
Last Price0.4Feb 26, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest47
Last Price-
Change
-
Bid39.2
Ask46.2
volume0
Intrest0
Strike
407.5
407.5
Last Price0.25Feb 28, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Last Price40.01Feb 25, 2025
Change
00%
Bid38.1
Ask43.6
volume0
Intrest0
Strike
410
410
Last Price0.21Mar 03, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest83
Last Price44.4Mar 04, 2025
Change
14.648.99%
Bid36.1
Ask40.4
volume12
Intrest0
Strike
412.5
412.5
Last Price0.75Feb 25, 2025
Change
00%
Bid0.05
Ask1.75
volume0
Intrest3
Last Price31.3Feb 28, 2025
Change
00%
Bid32.3
Ask38.6
volume0
Intrest0
Strike
415
415
Last Price0.1Mar 04, 2025
Change
0.1560%
Bid0.05
Ask0.4
volume27
Intrest144
Last Price28.3Feb 28, 2025
Change
00%
Bid29.3
Ask35.9
volume0
Intrest0
Strike
417.5
417.5
Last Price0.21Mar 04, 2025
Change
0.0416%
Bid0.1
Ask1.1
volume1
Intrest30
Last Price35.2Mar 04, 2025
Change
8.732.83%
Bid28.9
Ask34
volume2
Intrest0
Strike
420
420
Last Price0.2Mar 04, 2025
Change
0.0828.57%
Bid0.3
Ask0.7
volume39
Intrest501
Last Price-
Change
-
Bid25.8
Ask31.1
volume0
Intrest0
Strike
422.5
422.5
Last Price0.62Mar 03, 2025
Change
00%
Bid0.35
Ask0.6
volume0
Intrest1
Last Price31.9Mar 04, 2025
Change
833.47%
Bid23.8
Ask28.3
volume11
Intrest0
Strike
425
425
Last Price0.4Mar 04, 2025
Change
0.0411.11%
Bid0.45
Ask0.7
volume11
Intrest70
Last Price21.1Feb 28, 2025
Change
00%
Bid20.7
Ask26.4
volume0
Intrest0
Strike
427.5
427.5
Last Price0.16Mar 04, 2025
Change
0.1954.29%
Bid-
Ask1.05
volume3
Intrest41
Last Price27.7Mar 04, 2025
Change
10.661.99%
Bid19.3
Ask24
volume14
Intrest1
Strike
430
430
Last Price0.75Mar 04, 2025
Change
0.056.25%
Bid0.7
Ask1.1
volume77
Intrest219
Last Price14.4Feb 28, 2025
Change
00%
Bid14.7
Ask19.7
volume0
Intrest1
Strike
432.5
432.5
Last Price1Mar 04, 2025
Change
00%
Bid0.9
Ask1.35
volume133
Intrest164
Last Price23Mar 04, 2025
Change
10.7387.45%
Bid14.1
Ask17.2
volume6
Intrest0
Strike
435
435
Last Price0.63Mar 04, 2025
Change
0.9660.38%
Bid1.15
Ask1.7
volume231
Intrest369
Last Price9.91Feb 28, 2025
Change
00%
Bid11.2
Ask14.9
volume0
Intrest0
Strike
437.5
437.5
Last Price0.75Mar 04, 2025
Change
0.954.55%
Bid1.6
Ask2.65
volume53
Intrest31
Last Price19Mar 04, 2025
Change
4.8133.9%
Bid11
Ask12.6
volume7
Intrest20
Strike
440
440
Last Price2.41Mar 04, 2025
Change
0.3919.31%
Bid2
Ask2.65
volume347
Intrest1387
Last Price16.99Mar 04, 2025
Change
5.3946.47%
Bid8.7
Ask10.7
volume1
Intrest28
Strike
442.5
442.5
Last Price2.8Mar 04, 2025
Change
0.27.69%
Bid2.65
Ask3.4
volume3
Intrest51
Last Price9Mar 04, 2025
Change
0.77.22%
Bid5.6
Ask8.3
volume69
Intrest282
Strike
445
445
Last Price3.43Mar 04, 2025
Change
0.39.58%
Bid3.4
Ask5.5
volume165
Intrest1251
Last Price7.6Mar 04, 2025
Change
0.758.98%
Bid4.9
Ask7.5
volume5
Intrest80
Strike
447.5
447.5
Last Price3.5Mar 04, 2025
Change
1.428.57%
Bid4.4
Ask6.4
volume26
Intrest92
Last Price5.5Mar 04, 2025
Change
1.0516.03%
Bid5
Ask5.5
volume104
Intrest207
Strike
450
450
Last Price6Mar 04, 2025
Change
120%
Bid6
Ask6.5
volume265
Intrest185
Last Price4.6Mar 04, 2025
Change
0.7814.5%
Bid2.1
Ask4.7
volume12
Intrest67
Strike
452.5
452.5
Last Price5.5Mar 04, 2025
Change
1.521.43%
Bid6.8
Ask7.9
volume75
Intrest120
Last Price3.2Mar 04, 2025
Change
1.3529.67%
Bid1.75
Ask4.1
volume305
Intrest319
Strike
455
455
Last Price6.3Mar 04, 2025
Change
1.418.18%
Bid8.4
Ask11.2
volume147
Intrest51
Last Price4Mar 04, 2025
Change
1.0334.68%
Bid1.55
Ask2.8
volume222
Intrest39
Strike
457.5
457.5
Last Price6.1Mar 04, 2025
Change
1.317.57%
Bid10.1
Ask13
volume17
Intrest3
Last Price2.15Mar 04, 2025
Change
0.3514%
Bid1.4
Ask2.15
volume534
Intrest337
Strike
460
460
Last Price10Mar 04, 2025
Change
1.213.64%
Bid12
Ask13.4
volume30
Intrest12
Last Price1.5Mar 04, 2025
Change
0.116.83%
Bid1.1
Ask1.55
volume44
Intrest217
Strike
462.5
462.5
Last Price7.7Mar 04, 2025
Change
3.1529.03%
Bid13.8
Ask17.1
volume3
Intrest1
Last Price0.94Mar 04, 2025
Change
0.3124.8%
Bid0.9
Ask1.2
volume154
Intrest423
Strike
465
465
Last Price9.3Mar 04, 2025
Change
7.2943.94%
Bid15.7
Ask18.3
volume1
Intrest19
Last Price0.77Mar 04, 2025
Change
0.022.67%
Bid-
Ask0.85
volume36
Intrest19
Strike
467.5
467.5
Last Price-
Change
-
Bid15.1
Ask20.9
volume0
Intrest0
Last Price0.5Mar 04, 2025
Change
0.116.67%
Bid0.4
Ask0.65
volume221
Intrest113
Strike
470
470
Last Price12.1Mar 04, 2025
Change
6.7535.81%
Bid18
Ask24.1
volume11
Intrest19
Last Price1.35Mar 04, 2025
Change
0.93221.43%
Bid0.25
Ask0.65
volume7
Intrest10
Strike
472.5
472.5
Last Price-
Change
-
Bid20.2
Ask25.5
volume0
Intrest0
Last Price0.3Mar 04, 2025
Change
0.0625%
Bid0.2
Ask0.6
volume96
Intrest139
Strike
475
475
Last Price29.06Feb 25, 2025
Change
00%
Bid22.5
Ask27.4
volume0
Intrest3
Last Price0.35Mar 04, 2025
Change
0.18105.88%
Bid0.1
Ask0.5
volume20
Intrest1
Strike
477.5
477.5
Last Price-
Change
-
Bid24.5
Ask32
volume0
Intrest0
Last Price0.3Mar 04, 2025
Change
0.150%
Bid0.15
Ask0.25
volume98
Intrest268
Strike
480
480
Last Price24.11Mar 04, 2025
Change
23.3749.22%
Bid27.2
Ask32.3
volume2
Intrest3
Last Price0.16Mar 04, 2025
Change
0.0660%
Bid-
Ask1.6
volume15
Intrest8
Strike
482.5
482.5
Last Price-
Change
-
Bid29.4
Ask37
volume0
Intrest0
Last Price0.19Mar 04, 2025
Change
0.0758.33%
Bid-
Ask0.4
volume6
Intrest81
Strike
485
485
Last Price33.65Mar 03, 2025
Change
00%
Bid32
Ask39.2
volume0
Intrest4
Last Price0.1Mar 04, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid34.4
Ask41.4
volume0
Intrest0
Last Price0.1Mar 04, 2025
Change
0.05100%
Bid-
Ask0.6
volume5
Intrest91
Strike
490
490
Last Price39.25Mar 03, 2025
Change
00%
Bid38.4
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid39.4
Ask45.9
volume0
Intrest0
Last Price0.08Mar 03, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest42
Strike
495
495
Last Price74.94Feb 14, 2025
Change
00%
Bid42.3
Ask49.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid44.7
Ask51.1
volume0
Intrest0
Last Price0.07Mar 04, 2025
Change
0.0240%
Bid-
Ask0.1
volume76
Intrest183
Strike
500
500
Last Price55.42Feb 12, 2025
Change
00%
Bid48.4
Ask53.9
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
502.5
502.5
Last Price-
Change
-
Bid49.6
Ask56.4
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest35
Strike
505
505
Last Price-
Change
-
Bid52.5
Ask59.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid54.7
Ask61.7
volume0
Intrest0
Last Price0.48Feb 14, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest6
Strike
510
510
Last Price-
Change
-
Bid56.8
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid59.6
Ask66.5
volume0
Intrest0
Last Price1Jan 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
515
515
Last Price-
Change
-
Bid63.4
Ask69
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
0.4590%
Bid-
Ask2.85
volume1
Intrest2
Strike
520
520
Last Price-
Change
-
Bid68.6
Ask72.7
volume0
Intrest0
Last Price0.39Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Strike
525
525
Last Price-
Change
-
Bid71.7
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid77.5
Ask84.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid81.7
Ask88.6
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
540
540
Last Price85.99Mar 04, 2025
Change
-
Bid86.7
Ask93.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid93.5
Ask98.8
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
550
550
Last Price-
Change
-
Bid97.1
Ask104.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid103.7
Ask108.8
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
560
560
Last Price-
Change
-
Bid108.9
Ask114.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid113.6
Ask118.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid117.1
Ask124.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid123.5
Ask131
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid127.3
Ask134.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid133.8
Ask139
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
590
590
Last Price-
Change
-
Bid137.2
Ask144.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid148.7
Ask154
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid157.1
Ask164.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid167.3
Ask174.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid176
Ask184.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid187.1
Ask195.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid197.2
Ask204.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid207.3
Ask214.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid217.2
Ask224
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid227.2
Ask234.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid237.1
Ask245.2
volume0
Intrest0