Lockheed Martin Options
View Lockheed Martin (LMT) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Rango de ejercicio
320.0790.0
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price259.81Nov 05, 2026
Bid254
Ask258.8
volume0
Intrest27
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price249.64Nov 05, 2026
Bid243.7
Ask250.2
volume0
Intrest46
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price243.3Nov 05, 2026
Bid238.2
Ask245.2
volume0
Intrest13
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price238.36Nov 05, 2026
Bid233.5
Ask240.2
volume0
Intrest18
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price234.05Nov 05, 2026
Bid228.3
Ask235.2
volume0
Intrest40
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price229.06Nov 05, 2026
Bid223.2
Ask231
volume0
Intrest52
Last Price0.05Nov 05, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price223.4Nov 05, 2026
Bid218.9
Ask225.2
volume0
Intrest16
Last Price0.1Nov 05, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price229.34Nov 05, 2026
Bid213.2
Ask220.8
volume0
Intrest6
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price224.97Nov 05, 2026
Bid208.7
Ask215.8
volume0
Intrest4
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price226.81Nov 04, 2026
Bid203.6
Ask210.8
volume0
Intrest2
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price220.06Nov 04, 2026
Bid198.5
Ask205.8
volume0
Intrest1
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price215.11Nov 04, 2026
Bid193.6
Ask200.8
volume0
Intrest1
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price256.37Nov 02, 2026
Bid188.3
Ask195.8
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price251.21Nov 02, 2026
Bid183.3
Ask190.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price246.23Nov 02, 2026
Bid179
Ask185.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price241.33Nov 02, 2026
Bid173.3
Ask180.8
volume0
Intrest0
Last Price0.78Sep 30, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price236.27Nov 02, 2026
Bid168.8
Ask175.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price231.25Nov 02, 2026
Bid163.6
Ask170.6
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price226.86Nov 02, 2026
Bid158.6
Ask165.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price159.91Nov 05, 2026
Bid154.5
Ask160.8
volume0
Intrest27
Last Price0.29Oct 21, 2026
Bid-
Ask4.9
volume0
Intrest9
Last Price217.88Nov 02, 2026
Bid148.6
Ask155.8
volume0
Intrest0
Last Price0.43Oct 14, 2026
Bid-
Ask5.1
volume0
Intrest15
Last Price149.65Nov 05, 2026
Bid144.2
Ask150.2
volume0
Intrest46
Last Price0.43Oct 14, 2026
Bid-
Ask4.9
volume0
Intrest11
Last Price143.4Nov 05, 2026
Bid139.6
Ask145.2
volume0
Intrest9
Last Price0.4Oct 14, 2026
Bid-
Ask4.9
volume0
Intrest8
Last Price138.46Nov 05, 2026
Bid134.4
Ask140.2
volume0
Intrest17
Last Price1.68Sep 30, 2026
Bid-
Ask4.9
volume0
Intrest5
Last Price134.15Nov 05, 2026
Bid128
Ask135.2
volume0
Intrest40
Last Price2.15Oct 12, 2026
Bid-
Ask4.9
volume0
Intrest14
Last Price129.16Nov 05, 2026
Bid123.3
Ask130.8
volume0
Intrest52
Last Price0.07Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest33
Last Price123.5Nov 05, 2026
Bid119.6
Ask125.2
volume0
Intrest20
Last Price0.38Oct 20, 2026
Bid-
Ask4.9
volume0
Intrest37
Last Price129.35Nov 05, 2026
Bid114
Ask120.8
volume0
Intrest1
Last Price0.3Oct 23, 2026
Bid-
Ask4.9
volume0
Intrest15
Last Price181.01Nov 02, 2026
Bid112.2
Ask118.2
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price124.98Nov 05, 2026
Bid108.6
Ask115.8
volume0
Intrest0
Last Price2.44Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest9
Last Price178.04Nov 03, 2026
Bid108.1
Ask113.3
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price175.5Nov 03, 2026
Bid103.6
Ask110.8
volume0
Intrest3
Last Price2.47Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest27
Last Price-
Bid101
Ask108
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price166.2Nov 02, 2026
Bid98
Ask105.8
volume0
Intrest0
Last Price0.05Nov 03, 2026
Bid-
Ask0.3
volume0
Intrest50
Last Price-
Bid95.9
Ask103
volume0
Intrest0
Last Price-
Bid-
Ask3.6
volume0
Intrest0
Last Price160.87Nov 02, 2026
Bid93.6
Ask100.8
volume0
Intrest3
Last Price0.3Oct 22, 2026
Bid-
Ask4.8
volume0
Intrest32
Last Price-
Bid91.5
Ask98
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price156.47Nov 02, 2026
Bid88.8
Ask95.8
volume0
Intrest0
Last Price0.95Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest19
Last Price-
Bid85.5
Ask93
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price151.31Nov 02, 2026
Bid83.6
Ask90.8
volume0
Intrest1
Last Price0.2Oct 23, 2026
Bid-
Ask4.9
volume0
Intrest47
Last Price-
Bid80.9
Ask88
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price146.26Nov 02, 2026
Bid78.6
Ask85.8
volume0
Intrest5
Last Price0.05Oct 30, 2026
Bid-
Ask4.9
volume0
Intrest211
Last Price-
Bid75.8
Ask83
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price141.35Nov 02, 2026
Bid73.6
Ask79.2
volume0
Intrest5
Last Price1Nov 04, 2026
Bid-
Ask1.75
volume0
Intrest57
Last Price-
Bid70.7
Ask78
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price136.29Nov 02, 2026
Bid68.7
Ask75.8
volume0
Intrest25
Last Price0.45Oct 27, 2026
Bid-
Ask4.9
volume0
Intrest56
Last Price-
Bid66.2
Ask73
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price79.3Nov 05, 2026
Bid64.6
Ask70.8
volume0
Intrest9
Last Price2.7Oct 26, 2026
Bid-
Ask4.9
volume0
Intrest28
Last Price-
Bid62.2
Ask68.3
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price82.33Nov 04, 2026
Bid58.9
Ask65.8
volume0
Intrest24
Last Price2.5Oct 23, 2026
Bid-
Ask4.9
volume0
Intrest24
Last Price96Nov 04, 2026
Bid56
Ask63.3
volume0
Intrest1
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price122.82Nov 02, 2026
Bid53.5
Ask60.8
volume0
Intrest12
Last Price0.4Nov 05, 2026
Bid-
Ask1.15
volume0
Intrest39
Last Price-
Bid51
Ask58.3
volume0
Intrest0
Last Price0.81Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price117.98Nov 02, 2026
Bid49.2
Ask55.9
volume0
Intrest10
Last Price0.16Oct 23, 2026
Bid-
Ask4.9
volume0
Intrest11
Last Price-
Bid46.2
Ask53.4
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price112.14Nov 02, 2026
Bid44.1
Ask50.9
volume0
Intrest9
Last Price0.05Nov 04, 2026
Bid-
Ask3.2
volume0
Intrest6
Last Price74.9Oct 23, 2026
Bid41.1
Ask48.4
volume0
Intrest1
Last Price1.09Oct 22, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price107.79Nov 02, 2026
Bid39.5
Ask45.9
volume0
Intrest7
Last Price1.1Oct 23, 2026
Last Price73Nov 04, 2026
Bid36.8
Ask43.4
volume0
Intrest2
Last Price0.8Oct 23, 2026
Bid-
Ask3.5
volume0
Intrest0
Last Price52.05Nov 05, 2026
Bid34.1
Ask40.9
volume0
Intrest17
Last Price0.15Oct 26, 2026
Bid-
Ask1.45
volume0
Intrest6
Last Price20.2Oct 21, 2026
Bid31.1
Ask38.5
volume0
Intrest2
Last Price0.01Oct 27, 2026
Bid-
Ask2.15
volume0
Intrest5
Last Price100.08Nov 03, 2026
Bid29.6
Ask36
volume0
Intrest112
Last Price0.23Nov 05, 2026
Bid-
Ask0.75
volume0
Intrest15
Last Price93.7Oct 30, 2026
Bid26.3
Ask33.5
volume0
Intrest3
Last Price0.29Nov 04, 2026
Bid-
Ask1.1
volume0
Intrest1
Last Price50.86Nov 05, 2026
Bid24.1
Ask30.6
volume0
Intrest118
Last Price0.4Nov 05, 2026
Bid-
Ask1.3
volume0
Intrest3
Last Price70Oct 26, 2026
Bid22.8
Ask28.7
volume0
Intrest1
Last Price1.7Oct 23, 2026
Bid-
Ask3.7
volume0
Intrest1
Last Price30.2Nov 05, 2026
Bid19.1
Ask26.3
volume0
Intrest12
Last Price0.6Nov 05, 2026
Bid-
Ask2.35
volume0
Intrest2
Last Price28Nov 05, 2026
Bid17.2
Ask23.9
volume0
Intrest3
Last Price0.15Oct 27, 2026
Bid-
Ask3.1
volume0
Intrest13
Last Price46Nov 04, 2026
Bid16.6
Ask21.3
volume0
Intrest28
Last Price1.22Nov 05, 2026
Bid1
Ask1.5
volume0
Intrest30
Last Price81.04Nov 02, 2026
Bid14.4
Ask18.4
volume0
Intrest0
Last Price1.6Oct 23, 2026
Bid-
Ask3.2
volume0
Intrest1
Last Price37.72Nov 05, 2026
Bid11.3
Ask17
volume0
Intrest57
Last Price1.9Nov 05, 2026
Bid1.15
Ask2.5
volume0
Intrest16
Last Price76.16Nov 03, 2026
Bid10.5
Ask15
volume0
Intrest4
Last Price3Nov 05, 2026
Bid1.5
Ask3.2
volume0
Intrest57
Last Price15.88Nov 05, 2026
Bid8.4
Ask13.4
volume0
Intrest14
Last Price2.7Nov 05, 2026
Bid1.8
Ask3.9
volume0
Intrest20
Last Price13.93Nov 05, 2026
Bid6.7
Ask11.8
volume0
Intrest0
Last Price0.07Nov 02, 2026
Bid1
Ask6.9
volume0
Intrest6
Last Price42.11Nov 04, 2026
Bid6
Ask10.3
volume0
Intrest35
Last Price5.1Nov 05, 2026
Bid2.85
Ask8.1
volume0
Intrest37
Last Price5Nov 05, 2026
Bid4.6
Ask6.5
volume0
Intrest4
Last Price5.45Nov 05, 2026
Bid2
Ask8.1
volume0
Intrest3
Last Price21.97Nov 05, 2026
Bid2.75
Ask8.4
volume0
Intrest44
Last Price5.9Nov 05, 2026
Bid5
Ask9.8
volume0
Intrest71
Last Price6.84Nov 05, 2026
Bid2.1
Ask7.4
volume0
Intrest0
Last Price7.4Nov 05, 2026
Bid5.7
Ask10.7
volume0
Intrest25
Last Price3Nov 05, 2026
Bid1.5
Ask4.4
volume0
Intrest17
Last Price8.96Nov 05, 2026
Bid6.5
Ask12.9
volume0
Intrest255
Last Price-
Bid1.55
Ask7.9
volume0
Intrest0
Last Price8Nov 05, 2026
Bid8.6
Ask15.4
volume0
Intrest117
Last Price1.35Nov 05, 2026
Bid0.95
Ask2.5
volume0
Intrest35
Last Price16Nov 05, 2026
Bid12.4
Ask16.4
volume0
Intrest235
Last Price4.84Nov 05, 2026
Bid0.8
Ask5.9
volume0
Intrest8
Last Price10.41Nov 05, 2026
Bid13
Ask18.9
volume0
Intrest27
Last Price1Nov 05, 2026
Bid0.55
Ask1.25
volume0
Intrest44
Last Price8Nov 05, 2026
Bid16.5
Ask21.8
volume0
Intrest57
Last Price9Nov 05, 2026
Bid0.35
Ask1.05
volume0
Intrest1
Last Price5.9Nov 04, 2026
Bid17.3
Ask24
volume0
Intrest30
Last Price0.68Nov 05, 2026
Bid0.15
Ask1.8
volume0
Intrest185
Last Price19.7Nov 05, 2026
Bid20.2
Ask26.1
volume0
Intrest47
Last Price1.85Nov 05, 2026
Bid0.05
Ask6.5
volume0
Intrest13
Last Price8.9Nov 04, 2026
Bid23.6
Ask28.4
volume0
Intrest34
Last Price0.25Nov 05, 2026
Bid-
Ask0.45
volume0
Intrest74
Last Price26.15Nov 05, 2026
Bid25
Ask30.4
volume0
Intrest42
Last Price0.5Nov 05, 2026
Bid0.1
Ask1.4
volume0
Intrest43
Last Price9Nov 05, 2026
Bid27
Ask33.8
volume0
Intrest13
Last Price0.42Nov 05, 2026
Bid-
Ask1.25
volume0
Intrest43
Last Price26.86Nov 05, 2026
Bid29.1
Ask36.6
volume0
Intrest68
Last Price0.32Nov 05, 2026
Bid-
Ask1.15
volume0
Intrest4
Last Price15.3Nov 05, 2026
Bid33.9
Ask38
volume0
Intrest5
Last Price0.1Nov 05, 2026
Bid-
Ask1.9
volume0
Intrest17
Last Price38.05Nov 05, 2026
Bid34.6
Ask41.3
volume0
Intrest60
Last Price1.23Nov 04, 2026
Bid-
Ask0.7
volume0
Intrest28
Last Price15Nov 05, 2026
Bid38.3
Ask43.7
volume0
Intrest16
Last Price0.35Nov 05, 2026
Bid-
Ask1.1
volume0
Intrest183
Last Price38.04Nov 05, 2026
Bid39.1
Ask45.6
volume0
Intrest55
Last Price0.26Nov 05, 2026
Bid-
Ask2.4
volume0
Intrest49
Last Price42.63Nov 05, 2026
Bid42
Ask48.1
volume0
Intrest14
Last Price26.34Nov 05, 2026
Bid44.3
Ask50.3
volume0
Intrest71
Last Price0.46Nov 05, 2026
Bid-
Ask2.05
volume0
Intrest19
Last Price3.1Nov 03, 2026
Bid47
Ask53.4
volume0
Intrest42
Last Price0.28Nov 05, 2026
Bid-
Ask0.55
volume0
Intrest484
Last Price32.2Nov 05, 2026
Bid49.2
Ask55.5
volume0
Intrest1244
Last Price0.1Nov 04, 2026
Bid-
Ask1.7
volume0
Intrest37
Last Price20.3Nov 04, 2026
Bid53.9
Ask58.7
volume0
Intrest94
Last Price0.05Nov 05, 2026
Bid-
Ask1.8
volume0
Intrest170
Last Price55.97Nov 05, 2026
Bid55.4
Ask62
volume0
Intrest32
Last Price0.5Nov 04, 2026
Bid-
Ask1.75
volume0
Intrest23
Last Price39.65Nov 04, 2026
Bid57
Ask63.7
volume0
Intrest10
Last Price0.12Nov 04, 2026
Bid-
Ask1.1
volume0
Intrest59
Last Price65.9Nov 05, 2026
Bid59.1
Ask66.4
volume0
Intrest15
Last Price0.57Nov 05, 2026
Bid-
Ask0.55
volume0
Intrest43
Last Price35.1Nov 04, 2026
Bid62
Ask67.5
volume0
Intrest3
Last Price0.11Nov 04, 2026
Bid-
Ask1.25
volume0
Intrest91
Last Price63Nov 05, 2026
Bid64.1
Ask71.2
volume0
Intrest20
Last Price0.5Nov 04, 2026
Bid-
Ask0.25
volume0
Intrest39
Last Price8.89Oct 30, 2026
Bid67
Ask72.5
volume0
Intrest0
Last Price0.73Nov 05, 2026
Bid-
Ask1.55
volume0
Intrest112
Last Price44.7Nov 04, 2026
Bid69.4
Ask75
volume0
Intrest0
Last Price0.41Nov 04, 2026
Bid-
Ask3.2
volume0
Intrest36
Last Price-
Bid72
Ask77.5
volume0
Intrest0
Last Price0.15Nov 04, 2026
Bid-
Ask4.9
volume0
Intrest51
Last Price62.54Nov 04, 2026
Bid74.4
Ask81.4
volume0
Intrest0
Last Price3.43Nov 03, 2026
Bid-
Ask3.9
volume0
Intrest38
Last Price-
Bid78.6
Ask82.5
volume0
Intrest0
Last Price0.1Nov 05, 2026
Bid-
Ask0.05
volume0
Intrest105
Last Price-
Bid79.4
Ask85.9
volume0
Intrest0
Last Price1.65Nov 03, 2026
Bid-
Ask4.1
volume0
Intrest17
Last Price-
Bid82
Ask87.5
volume0
Intrest0
Last Price0.02Nov 04, 2026
Bid-
Ask5.1
volume0
Intrest40
Last Price-
Bid84.4
Ask91
volume0
Intrest0
Last Price1.75Nov 03, 2026
Bid-
Ask4.8
volume0
Intrest25
Last Price-
Bid87
Ask94.7
volume0
Intrest0
Last Price1.2Nov 03, 2026
Bid-
Ask4.9
volume0
Intrest53
Last Price-
Bid89.4
Ask96.1
volume0
Intrest0
Last Price1Nov 02, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Bid92
Ask97.5
volume0
Intrest0
Last Price0.05Nov 05, 2026
Bid-
Ask1.65
volume0
Intrest141
Last Price-
Bid94.4
Ask101
volume0
Intrest0
Last Price0.05Nov 04, 2026
Bid-
Ask1.2
volume0
Intrest72
Last Price-
Bid97
Ask102.5
volume0
Intrest0
Last Price0.1Nov 05, 2026
Bid-
Ask4.9
volume0
Intrest11
Last Price-
Bid99.4
Ask106.3
volume0
Intrest0
Last Price0.79Oct 30, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid102
Ask107.5
volume0
Intrest0
Last Price0.46Nov 03, 2026
Bid-
Ask0.9
volume0
Intrest15
Last Price-
Bid104.4
Ask112
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid107
Ask113.7
volume0
Intrest0
Last Price0.47Oct 26, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid109.4
Ask117
volume0
Intrest0
Last Price0.2Nov 02, 2026
Last Price-
Bid112
Ask119
volume0
Intrest0
Last Price0.05Nov 03, 2026
Bid-
Ask4.9
volume0
Intrest25
Last Price-
Bid114.4
Ask122.4
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid117
Ask123.9
volume0
Intrest0
Last Price0.09Nov 04, 2026
Bid-
Ask0.05
volume0
Intrest189
Last Price-
Bid119.4
Ask126
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid122
Ask128.6
volume0
Intrest0
Last Price0.2Oct 30, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price88.6Oct 26, 2026
Bid124.4
Ask131.2
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid127
Ask134.7
volume0
Intrest0
Last Price0.14Oct 30, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid129.4
Ask137
volume0
Intrest0
Last Price0.05Nov 02, 2026
Bid-
Ask4.9
volume0
Intrest11
Last Price98.6Oct 26, 2026
Bid134.4
Ask141
volume0
Intrest0
Last Price0.05Oct 30, 2026
Bid-
Ask4.9
volume0
Intrest9
Last Price-
Bid139.4
Ask147
volume0
Intrest0
Last Price0.05Nov 04, 2026
Bid-
Ask0.05
volume0
Intrest177
Last Price-
Bid144.4
Ask152
volume0
Intrest0
Last Price0.05Nov 02, 2026
Bid-
Ask1.7
volume0
Intrest17
Last Price-
Bid149.4
Ask156
volume0
Intrest0
Last Price0.11Oct 19, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price-
Bid159.4
Ask167
volume0
Intrest0
Last Price0.25Oct 16, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid169.4
Ask176
volume0
Intrest0
Last Price0.15Oct 23, 2026
Bid-
Ask4.9
volume0
Intrest13
Last Price-
Bid179.4
Ask186
volume0
Intrest0
Last Price2.5Oct 19, 2026
Bid-
Ask4.9
volume0
Intrest2
Last Price-
Bid189.4
Ask196.6
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid199.4
Ask206.3
volume0
Intrest0
Last Price2.4Oct 19, 2026
Bid-
Ask3.3
volume0
Intrest2
Last Price-
Bid209.4
Ask217
volume0
Intrest0
