$459.15
1.250.27%
Pre-comercialización: 7:24 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 Price148.3Jun 24, 2025
Change
00%
Bid144
Ask152.8
volume0
Intrest1
Strike
310
310
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid140.4
Ask147.8
volume0
Intrest0
Strike
315
315
Last Price0.32Jun 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid134
Ask142.5
volume0
Intrest0
Strike
320
320
Last Price0.43Jun 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest11
Last Price-
Change
-
Bid129
Ask137.5
volume0
Intrest0
Strike
325
325
Last Price0.72Jun 25, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Last Price-
Change
-
Bid124
Ask132.8
volume0
Intrest0
Strike
330
330
Last Price0.47Jun 25, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid119
Ask127.8
volume0
Intrest0
Strike
335
335
Last Price0.66Jun 25, 2025
Change
00%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid114
Ask122.4
volume0
Intrest0
Strike
340
340
Last Price0.97Jun 25, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest2
Last Price-
Change
-
Bid109.3
Ask117.7
volume0
Intrest0
Strike
345
345
Last Price1.98Jun 25, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Last Price-
Change
-
Bid104
Ask112.8
volume0
Intrest0
Strike
350
350
Last Price1.3Jun 25, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest14
Last Price-
Change
-
Bid99
Ask107.4
volume0
Intrest0
Strike
355
355
Last Price1.59Jun 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid95.4
Ask102.9
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask97.7
volume0
Intrest0
Strike
365
365
Last Price0.46Jun 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid84
Ask92.7
volume0
Intrest0
Strike
370
370
Last Price0.49Jun 25, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask87.7
volume0
Intrest0
Strike
375
375
Last Price0.15Jun 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid74
Ask82.7
volume0
Intrest0
Strike
380
380
Last Price0.46Jun 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid69
Ask77.7
volume0
Intrest0
Strike
385
385
Last Price0.49Jun 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid64
Ask72.7
volume0
Intrest0
Strike
390
390
Last Price0.49Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid59.1
Ask67.7
volume0
Intrest0
Strike
395
395
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price75.2Jun 23, 2025
Change
00%
Bid54.2
Ask61.6
volume0
Intrest13
Strike
400
400
Last Price0.75Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid51.4
Ask60.2
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask57.7
volume0
Intrest0
Strike
405
405
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Last Price-
Change
-
Bid46.8
Ask55
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask52.5
volume0
Intrest0
Strike
410
410
Last Price0.04Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Last Price-
Change
-
Bid41.3
Ask50
volume0
Intrest0
Strike
412.5
412.5
Last Price0.13Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price57.03Jun 18, 2025
Change
00%
Bid39.2
Ask46.5
volume0
Intrest1
Strike
415
415
Last Price0.16Jun 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest46
Last Price-
Change
-
Bid36.3
Ask45
volume0
Intrest0
Strike
417.5
417.5
Last Price0.06Jun 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest33
Last Price46Jun 12, 2025
Change
00%
Bid34
Ask41.6
volume0
Intrest2
Strike
420
420
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest102
Last Price-
Change
-
Bid31.3
Ask39.1
volume0
Intrest0
Strike
422.5
422.5
Last Price0.23Jun 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest0
Last Price39.24Jun 24, 2025
Change
00%
Bid28.9
Ask36.5
volume0
Intrest2
Strike
425
425
Last Price0.16Jun 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest84
Last Price-
Change
-
Bid26.7
Ask34.1
volume0
Intrest0
Strike
427.5
427.5
Last Price0.19Jun 26, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price49Jun 23, 2025
Change
00%
Bid24.4
Ask31.6
volume0
Intrest0
Strike
430
430
Last Price0.04Jun 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest79
Last Price27.95Jun 26, 2025
Change
00%
Bid21.6
Ask29
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask25.8
volume0
Intrest0
Strike
435
435
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest89
Last Price-
Change
-
Bid18.3
Ask23.8
volume0
Intrest0
Strike
437.5
437.5
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest4
Last Price19Jun 26, 2025
Change
00%
Bid14.4
Ask21.6
volume0
Intrest6
Strike
440
440
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask3
volume0
Intrest107
Last Price36.2Jun 23, 2025
Change
00%
Bid13.8
Ask17.2
volume0
Intrest0
Strike
442.5
442.5
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest78
Last Price18.2Jun 24, 2025
Change
00%
Bid10.7
Ask14.7
volume0
Intrest8
Strike
445
445
Last Price0.1Jun 26, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest226
Last Price10.5Jun 26, 2025
Change
00%
Bid8.4
Ask14.4
volume0
Intrest2
Strike
447.5
447.5
Last Price0.12Jun 26, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest145
Last Price8.5Jun 26, 2025
Change
00%
Bid6
Ask10.6
volume0
Intrest28
Strike
450
450
Last Price0.25Jun 26, 2025
Change
00%
Bid0.15
Ask0.35
volume0
Intrest739
Last Price6.1Jun 26, 2025
Change
00%
Bid5.7
Ask9.9
volume0
Intrest6
Strike
452.5
452.5
Last Price0.6Jun 26, 2025
Change
00%
Bid0.4
Ask0.65
volume0
Intrest98
Last Price9Jun 26, 2025
Change
00%
Bid3.8
Ask5.4
volume0
Intrest20
Strike
455
455
Last Price1.05Jun 26, 2025
Change
00%
Bid0.9
Ask2.05
volume0
Intrest421
Last Price2.5Jun 26, 2025
Change
00%
Bid2.45
Ask3.2
volume0
Intrest29
Strike
457.5
457.5
Last Price1.95Jun 26, 2025
Change
00%
Bid1.7
Ask3.1
volume0
Intrest130
Last Price1.6Jun 26, 2025
Change
00%
Bid1.35
Ask1.7
volume0
Intrest184
Strike
460
460
Last Price2.3Jun 26, 2025
Change
00%
Bid3
Ask4
volume0
Intrest443
Last Price0.7Jun 26, 2025
Change
00%
Bid0.85
Ask1
volume0
Intrest90
Strike
462.5
462.5
Last Price4.9Jun 26, 2025
Change
00%
Bid4.5
Ask6.6
volume0
Intrest73
Last Price0.47Jun 26, 2025
Change
00%
Bid0.05
Ask0.65
volume0
Intrest143
Strike
465
465
Last Price7.65Jun 26, 2025
Change
00%
Bid5.9
Ask8.2
volume0
Intrest357
Last Price0.25Jun 26, 2025
Change
00%
Bid0.2
Ask0.5
volume0
Intrest197
Strike
467.5
467.5
Last Price10.8Jun 26, 2025
Change
00%
Bid9.1
Ask10.3
volume0
Intrest110
Last Price0.2Jun 26, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest385
Strike
470
470
Last Price13.1Jun 26, 2025
Change
00%
Bid10.3
Ask14.7
volume0
Intrest134
Last Price0.15Jun 26, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest219
Strike
472.5
472.5
Last Price11.07Jun 26, 2025
Change
00%
Bid12
Ask17.2
volume0
Intrest84
Last Price0.14Jun 26, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest619
Strike
475
475
Last Price14.15Jun 26, 2025
Change
00%
Bid15.6
Ask19.6
volume0
Intrest676
Last Price0.1Jun 26, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest459
Strike
477.5
477.5
Last Price20.65Jun 25, 2025
Change
00%
Bid16.3
Ask21.4
volume0
Intrest90
Last Price0.1Jun 26, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest567
Strike
480
480
Last Price18.46Jun 26, 2025
Change
00%
Bid18.6
Ask24.7
volume0
Intrest71
Last Price0.14Jun 26, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest521
Strike
482.5
482.5
Last Price21.4Jun 26, 2025
Change
00%
Bid21.1
Ask28.5
volume0
Intrest47
Last Price0.1Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest581
Strike
485
485
Last Price28.35Jun 26, 2025
Change
00%
Bid23.6
Ask30.9
volume0
Intrest49
Last Price0.1Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest295
Strike
487.5
487.5
Last Price9.4Jun 23, 2025
Change
00%
Bid26.3
Ask33.5
volume0
Intrest5
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1149
Strike
490
490
Last Price15.9Jun 10, 2025
Change
00%
Bid28.8
Ask36.4
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest174
Strike
492.5
492.5
Last Price28.1Jun 20, 2025
Change
00%
Bid31.3
Ask38.7
volume0
Intrest1
Last Price0.34Jun 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest274
Strike
495
495
Last Price-
Change
-
Bid33.6
Ask41.2
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest126
Strike
497.5
497.5
Last Price-
Change
-
Bid36.1
Ask43.9
volume0
Intrest0
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1230
Strike
500
500
Last Price38Jun 24, 2025
Change
00%
Bid38.6
Ask46.2
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest364
Strike
502.5
502.5
Last Price-
Change
-
Bid41.1
Ask48.6
volume0
Intrest0
Last Price0.04Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest269
Strike
505
505
Last Price28.3Jun 17, 2025
Change
00%
Bid43.7
Ask51.4
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest38
Strike
507.5
507.5
Last Price-
Change
-
Bid46.2
Ask53.9
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest244
Strike
510
510
Last Price52.7Jun 11, 2025
Change
00%
Bid48.6
Ask56.2
volume0
Intrest0
Last Price0.39Jun 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
512.5
512.5
Last Price-
Change
-
Bid51.2
Ask58.8
volume0
Intrest0
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Strike
515
515
Last Price37.1Jun 03, 2025
Change
00%
Bid53.6
Ask61.2
volume0
Intrest0
Last Price0.3Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
517.5
517.5
Last Price-
Change
-
Bid56.1
Ask63.8
volume0
Intrest0
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
520
520
Last Price-
Change
-
Bid58.6
Ask66.2
volume0
Intrest0
Last Price0.58Jun 26, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid61.1
Ask68.6
volume0
Intrest0
Last Price0.55Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest89
Strike
525
525
Last Price43.4Jun 06, 2025
Change
00%
Bid63.6
Ask71.1
volume0
Intrest0
Last Price0.24Jun 25, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid66.1
Ask73.7
volume0
Intrest0
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest325
Strike
530
530
Last Price-
Change
-
Bid68.6
Ask76.4
volume0
Intrest0
Last Price0.21Jun 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
532.5
532.5
Last Price-
Change
-
Bid71.1
Ask78.7
volume0
Intrest0
Last Price0.29Jun 25, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest18
Strike
535
535
Last Price-
Change
-
Bid73.6
Ask81.2
volume0
Intrest0
Last Price0.08Jun 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid76.1
Ask83.9
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest243
Strike
540
540
Last Price55.58Jun 04, 2025
Change
00%
Bid78.6
Ask86
volume0
Intrest0
Last Price0.16Jun 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid81.1
Ask88.5
volume0
Intrest0
Last Price0.19Jun 20, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest41
Strike
545
545
Last Price-
Change
-
Bid83.7
Ask91.4
volume0
Intrest0
Last Price0.13Jun 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
547.5
547.5
Last Price-
Change
-
Bid86.1
Ask93.9
volume0
Intrest0
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Strike
550
550
Last Price-
Change
-
Bid88.6
Ask96.4
volume0
Intrest0
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest57
Strike
555
555
Last Price-
Change
-
Bid93.6
Ask101.4
volume0
Intrest0
Last Price0.1Jun 23, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest19
Strike
560
560
Last Price-
Change
-
Bid98.6
Ask106.4
volume0
Intrest0
Last Price0.2Jun 18, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
565
565
Last Price-
Change
-
Bid103.6
Ask111.2
volume0
Intrest0
Last Price0.19Jun 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid108.6
Ask116.2
volume0
Intrest0
Last Price0.16Jun 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
575
575
Last Price-
Change
-
Bid113.6
Ask121.2
volume0
Intrest0
Last Price0.44Jun 25, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest6
Strike
580
580
Last Price-
Change
-
Bid118.6
Ask126.2
volume0
Intrest0
Last Price0.41Jun 25, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
585
585
Last Price-
Change
-
Bid123.6
Ask131.4
volume0
Intrest0
Last Price0.81Jun 25, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid127.8
Ask136.1
volume0
Intrest0
Last Price0.79Jun 25, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid133.6
Ask141.4
volume0
Intrest0
Last Price0.04Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest329
Strike
600
600
Last Price-
Change
-
Bid138.6
Ask146.1
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
605
605
Last Price-
Change
-
Bid143.6
Ask151.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid148.6
Ask156.4
volume0
Intrest0
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
615
615
Last Price-
Change
-
Bid153.6
Ask161.4
volume0
Intrest0
Last Price0.97Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid158.6
Ask166.1
volume0
Intrest0
Last Price0.66Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
625
625
Last Price-
Change
-
Bid163.6
Ask171.4
volume0
Intrest0
Last Price0.97Jun 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid168.7
Ask176.1
volume0
Intrest0
Last Price0.32Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
635
635
Last Price-
Change
-
Bid173.8
Ask181.4
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
640
640
Last Price-
Change
-
Bid177.2
Ask186.1
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
645
645
Last Price-
Change
-
Bid183.6
Ask191.4
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest9
Strike
650
650
Last Price-
Change
-
Bid188.6
Ask196.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid193.6
Ask201.4
volume0
Intrest0
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid198.6
Ask206.4
volume0
Intrest0