$488.05
al cierre: Oct 23 EDT
$489.34
1.290.26%
Pre-comercialización: 7:32 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price180.42Sep 24, 2025
Change
-0%
Bid176.6
Ask181.1
volume0
Intrest1
Strike
310
310
Last Price0.18Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price172.1Oct 23, 2025
Change
-0%
Bid169.6
Ask175.5
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price167.11Oct 23, 2025
Change
-0%
Bid166.7
Ask170.5
volume0
Intrest2
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid159.6
Ask166.1
volume0
Intrest0
Strike
325
325
Last Price0.15Sep 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid156.2
Ask161
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price155.79Oct 23, 2025
Change
-0%
Bid150.8
Ask155.5
volume0
Intrest0
Strike
335
335
Last Price0.45Oct 20, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest1
Last Price153.9Oct 23, 2025
Change
-0%
Bid145.7
Ask151.1
volume0
Intrest0
Strike
340
340
Last Price0.6Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid139.6
Ask147.8
volume0
Intrest0
Strike
345
345
Last Price0.15Oct 22, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest2
Last Price-
Change
-
Bid136.2
Ask142.3
volume0
Intrest0
Strike
350
350
Last Price0.17Oct 22, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest2
Last Price135.82Oct 23, 2025
Change
-0%
Bid129.6
Ask137.2
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price133.97Oct 23, 2025
Change
-0%
Bid124.6
Ask132.3
volume0
Intrest0
Strike
360
360
Last Price0.2Sep 15, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price125.52Oct 23, 2025
Change
-0%
Bid119.6
Ask127.2
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid114.6
Ask122.2
volume0
Intrest0
Strike
370
370
Last Price0.57Oct 20, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price119Oct 23, 2025
Change
-0%
Bid111
Ask117.3
volume0
Intrest0
Strike
375
375
Last Price0.72Oct 20, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Last Price-
Change
-
Bid106.2
Ask112.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price105.54Oct 23, 2025
Change
-0%
Bid99.6
Ask107.2
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid96.2
Ask102.3
volume0
Intrest0
Strike
390
390
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Last Price99Oct 23, 2025
Change
-0%
Bid91
Ask97.3
volume0
Intrest0
Strike
395
395
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest96
Last Price-
Change
-
Bid84.6
Ask92.4
volume0
Intrest0
Strike
400
400
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest108
Last Price88.93Oct 23, 2025
Change
-0%
Bid79.6
Ask86.1
volume0
Intrest1
Strike
405
405
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest312
Last Price102.8Oct 07, 2025
Change
-0%
Bid76.5
Ask80.6
volume0
Intrest3
Strike
410
410
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Last Price79Oct 23, 2025
Change
-0%
Bid69.6
Ask75.6
volume0
Intrest0
Strike
415
415
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Last Price70.17Oct 23, 2025
Change
-0%
Bid66.4
Ask72.3
volume0
Intrest0
Strike
420
420
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Last Price69Oct 23, 2025
Change
-0%
Bid60.9
Ask65.6
volume0
Intrest0
Strike
425
425
Last Price0.08Oct 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest98
Last Price-
Change
-
Bid57.9
Ask63.7
volume0
Intrest0
Strike
427.5
427.5
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Last Price64.13Oct 23, 2025
Change
-0%
Bid54.6
Ask60.6
volume0
Intrest1
Strike
430
430
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1043
Last Price-
Change
-
Bid54
Ask58.5
volume0
Intrest0
Strike
432.5
432.5
Last Price0.07Oct 22, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price59Oct 23, 2025
Change
-0%
Bid49.6
Ask55.6
volume0
Intrest0
Strike
435
435
Last Price0.1Oct 23, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest117
Last Price-
Change
-
Bid47.1
Ask53.1
volume0
Intrest0
Strike
437.5
437.5
Last Price0.12Oct 23, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest0
Last Price50.2Oct 23, 2025
Change
-0%
Bid46.5
Ask52.3
volume0
Intrest1
Strike
440
440
Last Price0.09Oct 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest89
Last Price-
Change
-
Bid42.6
Ask48.1
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price46.6Oct 23, 2025
Change
-0%
Bid40.8
Ask46.5
volume0
Intrest13
Strike
445
445
Last Price0.17Oct 23, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest124
Last Price-
Change
-
Bid38.8
Ask43.1
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price44.2Oct 23, 2025
Change
-0%
Bid36.5
Ask40.9
volume0
Intrest14
Strike
450
450
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest289
Last Price-
Change
-
Bid33.4
Ask38.1
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price29.9Oct 22, 2025
Change
-0%
Bid31.9
Ask36.5
volume0
Intrest17
Strike
455
455
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest100
Last Price-
Change
-
Bid27.1
Ask34
volume0
Intrest0
Strike
457.5
457.5
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price27.75Oct 22, 2025
Change
-0%
Bid26.5
Ask32.3
volume0
Intrest13
Strike
460
460
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest403
Last Price-
Change
-
Bid24.8
Ask29.8
volume0
Intrest0
Strike
462.5
462.5
Last Price0.16Oct 22, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Last Price28.9Oct 21, 2025
Change
-0%
Bid21.6
Ask27.3
volume0
Intrest12
Strike
465
465
Last Price0.07Oct 23, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest197
Last Price-
Change
-
Bid19.6
Ask24.8
volume0
Intrest0
Strike
467.5
467.5
Last Price0.45Oct 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest0
Last Price20Oct 23, 2025
Change
-0%
Bid17.4
Ask22.4
volume0
Intrest11
Strike
470
470
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest573
Last Price-
Change
-
Bid13.5
Ask20
volume0
Intrest0
Strike
472.5
472.5
Last Price0.57Oct 22, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest12
Last Price19.12Oct 21, 2025
Change
-0%
Bid12.6
Ask16
volume0
Intrest62
Strike
475
475
Last Price0.15Oct 23, 2025
Change
-0%
Bid0.1
Ask0.6
volume0
Intrest750
Last Price-
Change
-
Bid8.9
Ask13.6
volume0
Intrest0
Strike
477.5
477.5
Last Price1.74Oct 22, 2025
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest6
Last Price12.05Oct 23, 2025
Change
-0%
Bid7.2
Ask12.8
volume0
Intrest46
Strike
480
480
Last Price0.43Oct 23, 2025
Change
-0%
Bid0.35
Ask0.8
volume0
Intrest479
Last Price14.49Oct 23, 2025
Change
-0%
Bid4.8
Ask11
volume0
Intrest26
Strike
482.5
482.5
Last Price0.71Oct 23, 2025
Change
-0%
Bid0.45
Ask1.55
volume0
Intrest85
Last Price5.42Oct 23, 2025
Change
-0%
Bid4.1
Ask6.3
volume0
Intrest64
Strike
485
485
Last Price1.45Oct 23, 2025
Change
-0%
Bid0.65
Ask2.5
volume0
Intrest316
Last Price3.82Oct 23, 2025
Change
-0%
Bid1.45
Ask4.7
volume0
Intrest14
Strike
487.5
487.5
Last Price1.7Oct 23, 2025
Change
-0%
Bid1.2
Ask2.9
volume0
Intrest70
Last Price2.9Oct 23, 2025
Change
-0%
Bid1.7
Ask2.85
volume0
Intrest195
Strike
490
490
Last Price3.1Oct 23, 2025
Change
-0%
Bid3
Ask4.2
volume0
Intrest273
Last Price1.24Oct 23, 2025
Change
-0%
Bid0.85
Ask1.35
volume0
Intrest43
Strike
492.5
492.5
Last Price2.1Oct 23, 2025
Change
-0%
Bid3.4
Ask6.1
volume0
Intrest263
Last Price0.57Oct 23, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest577
Strike
495
495
Last Price5.95Oct 23, 2025
Change
-0%
Bid5.3
Ask8.6
volume0
Intrest141
Last Price0.35Oct 23, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest106
Strike
497.5
497.5
Last Price9.58Oct 23, 2025
Change
-0%
Bid8.5
Ask12.4
volume0
Intrest313
Last Price0.25Oct 23, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest740
Strike
500
500
Last Price11.98Oct 23, 2025
Change
-0%
Bid9.5
Ask13
volume0
Intrest210
Last Price0.15Oct 23, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest97
Strike
502.5
502.5
Last Price12.9Oct 23, 2025
Change
-0%
Bid11.9
Ask18
volume0
Intrest260
Last Price0.19Oct 23, 2025
Change
-0%
Bid0.1
Ask0.4
volume0
Intrest1430
Strike
505
505
Last Price12.78Oct 23, 2025
Change
-0%
Bid14.4
Ask18.2
volume0
Intrest390
Last Price0.15Oct 23, 2025
Change
-0%
Bid0.05
Ask1.3
volume0
Intrest155
Strike
507.5
507.5
Last Price16.1Oct 23, 2025
Change
-0%
Bid15
Ask20.9
volume0
Intrest33
Last Price0.11Oct 23, 2025
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest872
Strike
510
510
Last Price18.94Oct 21, 2025
Change
-0%
Bid18.3
Ask23
volume0
Intrest15
Last Price0.12Oct 23, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest82
Strike
512.5
512.5
Last Price24Oct 23, 2025
Change
-0%
Bid20.4
Ask25.3
volume0
Intrest7
Last Price0.08Oct 23, 2025
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest334
Strike
515
515
Last Price30.8Oct 22, 2025
Change
-0%
Bid22.9
Ask27.8
volume0
Intrest94
Last Price0.1Oct 23, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest66
Strike
517.5
517.5
Last Price24.55Oct 21, 2025
Change
-0%
Bid25.4
Ask31.6
volume0
Intrest11
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest515
Strike
520
520
Last Price30.46Oct 22, 2025
Change
-0%
Bid28.7
Ask33.2
volume0
Intrest0
Last Price0.55Oct 23, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest66
Strike
522.5
522.5
Last Price34.33Oct 21, 2025
Change
-0%
Bid31.9
Ask36.4
volume0
Intrest0
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest153
Strike
525
525
Last Price-
Change
-
Bid34.4
Ask39.7
volume0
Intrest0
Last Price0.25Oct 22, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest89
Strike
527.5
527.5
Last Price26.7Oct 20, 2025
Change
-0%
Bid36.9
Ask42
volume0
Intrest10
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest699
Strike
530
530
Last Price-
Change
-
Bid38.7
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid41.9
Ask47
volume0
Intrest0
Last Price0.14Oct 23, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest285
Strike
535
535
Last Price-
Change
-
Bid43.7
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid46.9
Ask52
volume0
Intrest0
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest440
Strike
540
540
Last Price-
Change
-
Bid48.7
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid51.9
Ask57
volume0
Intrest0
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest181
Strike
545
545
Last Price-
Change
-
Bid53.7
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid56.9
Ask62
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest410
Strike
550
550
Last Price-
Change
-
Bid58.7
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid61.9
Ask67
volume0
Intrest0
Last Price0.1Oct 21, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest57
Strike
555
555
Last Price-
Change
-
Bid63.7
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid65.3
Ask73.2
volume0
Intrest0
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest722
Strike
560
560
Last Price-
Change
-
Bid68.7
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid70.3
Ask78.4
volume0
Intrest0
Last Price0.08Oct 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest102
Strike
565
565
Last Price-
Change
-
Bid73.7
Ask80.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid75.3
Ask83.2
volume0
Intrest0
Last Price0.08Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest108
Strike
570
570
Last Price77.6Oct 21, 2025
Change
-0%
Bid78.7
Ask84.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid80.3
Ask88
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest109
Strike
575
575
Last Price-
Change
-
Bid83.7
Ask90.5
volume0
Intrest0
Last Price0.13Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest174
Strike
580
580
Last Price-
Change
-
Bid89.6
Ask95.2
volume0
Intrest0
Last Price0.02Oct 21, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest25
Strike
585
585
Last Price-
Change
-
Bid93.7
Ask99.9
volume0
Intrest0
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Strike
590
590
Last Price-
Change
-
Bid98.7
Ask105.1
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest4
Strike
595
595
Last Price-
Change
-
Bid103.7
Ask109.7
volume0
Intrest0
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Strike
600
600
Last Price-
Change
-
Bid108.7
Ask114.7
volume0
Intrest0
Last Price0.12Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Strike
605
605
Last Price-
Change
-
Bid113.7
Ask119.7
volume0
Intrest0
Last Price0.02Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
610
610
Last Price-
Change
-
Bid118.7
Ask125.4
volume0
Intrest0
Last Price0.1Oct 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Strike
615
615
Last Price-
Change
-
Bid123.7
Ask130.1
volume0
Intrest0
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest406
Strike
620
620
Last Price-
Change
-
Bid128.7
Ask135.5
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest115
Strike
625
625
Last Price-
Change
-
Bid133.7
Ask139.7
volume0
Intrest0
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Strike
630
630
Last Price-
Change
-
Bid138.9
Ask145.1
volume0
Intrest0