$474.90
11.202.42%
al cierre: -
$474.05
-0.85-0.18%
After hour: 7:33 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 Price146Apr 09, 2025
Change
00%
Bid161.9
Ask169.2
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid156.7
Ask164.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid151.8
Ask159.2
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid146.7
Ask154.2
volume0
Intrest0
Strike
325
325
Last Price0.13Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid141.7
Ask149.2
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid136.7
Ask144.2
volume0
Intrest0
Strike
335
335
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price117Apr 10, 2025
Change
00%
Bid131.8
Ask138.3
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price112Apr 10, 2025
Change
00%
Bid126.8
Ask133.3
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid121.7
Ask129.2
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price87.5Mar 27, 2025
Change
00%
Bid116.7
Ask123.3
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid110.7
Ask119.2
volume0
Intrest0
Strike
360
360
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price-
Change
-
Bid105.5
Ask114.5
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price64Apr 07, 2025
Change
00%
Bid101.9
Ask108.3
volume0
Intrest1
Strike
370
370
Last Price0.15Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid96.6
Ask105
volume0
Intrest0
Strike
375
375
Last Price0.14Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid91.8
Ask99.2
volume0
Intrest0
Strike
380
380
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest44
Last Price-
Change
-
Bid88
Ask97
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid86.9
Ask94.2
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask91.1
volume0
Intrest0
Strike
387.5
387.5
Last Price1Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid82.1
Ask88.9
volume0
Intrest0
Strike
390
390
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Last Price32.8Apr 07, 2025
Change
00%
Bid79.4
Ask86.5
volume0
Intrest1
Strike
392.5
392.5
Last Price0.06Apr 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest48
Last Price-
Change
-
Bid76.7
Ask83.3
volume0
Intrest0
Strike
395
395
Last Price0.08Apr 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest246
Last Price-
Change
-
Bid74.3
Ask80.7
volume0
Intrest0
Strike
397.5
397.5
Last Price1Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Last Price57Apr 10, 2025
Change
00%
Bid71.9
Ask78.3
volume0
Intrest2
Strike
400
400
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price-
Change
-
Bid69.3
Ask76.7
volume0
Intrest0
Strike
402.5
402.5
Last Price1.41Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid66.8
Ask73.3
volume0
Intrest0
Strike
405
405
Last Price1Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest93
Last Price-
Change
-
Bid64.4
Ask70.8
volume0
Intrest0
Strike
407.5
407.5
Last Price1.11Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid61.9
Ask69.2
volume0
Intrest0
Strike
410
410
Last Price0.01Apr 11, 2025
Change
0.3697.3%
Bid-
Ask0.1
volume6
Intrest97
Last Price46.9Apr 03, 2025
Change
00%
Bid59.4
Ask66.7
volume0
Intrest1
Strike
412.5
412.5
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest26
Last Price-
Change
-
Bid56.9
Ask64.2
volume0
Intrest0
Strike
415
415
Last Price0.05Apr 11, 2025
Change
0.0444.44%
Bid-
Ask4.7
volume1
Intrest35
Last Price-
Change
-
Bid54.2
Ask61.7
volume0
Intrest0
Strike
417.5
417.5
Last Price0.02Apr 11, 2025
Change
0.0360%
Bid-
Ask4.3
volume16
Intrest32
Last Price36.77Apr 10, 2025
Change
00%
Bid51.7
Ask59.2
volume0
Intrest29
Strike
420
420
Last Price0.05Apr 11, 2025
Change
0.166.67%
Bid-
Ask4.8
volume144
Intrest196
Last Price-
Change
-
Bid49.4
Ask55.7
volume0
Intrest0
Strike
422.5
422.5
Last Price2.5Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price52.34Apr 11, 2025
Change
30.34137.91%
Bid46.8
Ask54.2
volume1
Intrest14
Strike
425
425
Last Price0.75Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest86
Last Price20Apr 08, 2025
Change
00%
Bid45.1
Ask50.8
volume0
Intrest51
Strike
427.5
427.5
Last Price0.8Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest135
Last Price23.5Apr 10, 2025
Change
00%
Bid41.8
Ask49.2
volume0
Intrest23
Strike
430
430
Last Price0.02Apr 11, 2025
Change
0.495.24%
Bid-
Ask4.8
volume3
Intrest232
Last Price6.95Apr 07, 2025
Change
00%
Bid39.4
Ask46.6
volume0
Intrest5
Strike
432.5
432.5
Last Price0.35Apr 11, 2025
Change
0.6565%
Bid-
Ask4.8
volume1
Intrest84
Last Price38.46Apr 11, 2025
Change
10.9639.85%
Bid37.1
Ask44.2
volume1
Intrest18
Strike
435
435
Last Price0.05Apr 11, 2025
Change
0.3587.5%
Bid-
Ask4.8
volume8
Intrest41
Last Price24.5Apr 10, 2025
Change
00%
Bid34.3
Ask40.8
volume0
Intrest12
Strike
437.5
437.5
Last Price0.02Apr 11, 2025
Change
0.4896%
Bid-
Ask4.8
volume7
Intrest23
Last Price35Apr 11, 2025
Change
12.5555.9%
Bid31.8
Ask38.3
volume7
Intrest52
Strike
440
440
Last Price0.02Apr 11, 2025
Change
0.5196.23%
Bid-
Ask4.8
volume6
Intrest39
Last Price20Apr 10, 2025
Change
00%
Bid29.2
Ask36.7
volume0
Intrest17
Strike
442.5
442.5
Last Price0.6Apr 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Last Price28.44Apr 11, 2025
Change
14.94110.67%
Bid28.1
Ask34.2
volume2
Intrest64
Strike
445
445
Last Price0.05Apr 11, 2025
Change
0.7593.75%
Bid-
Ask4.8
volume4
Intrest116
Last Price29Apr 11, 2025
Change
13.789.54%
Bid25.6
Ask31.7
volume2
Intrest286
Strike
447.5
447.5
Last Price0.01Apr 11, 2025
Change
1.3799.28%
Bid-
Ask4.8
volume2
Intrest29
Last Price25.67Apr 11, 2025
Change
8.7151.36%
Bid23.1
Ask28
volume60
Intrest69
Strike
450
450
Last Price0.01Apr 11, 2025
Change
1.7499.43%
Bid-
Ask0.05
volume15
Intrest35
Last Price24.46Apr 11, 2025
Change
10.8679.85%
Bid19.3
Ask26.3
volume7
Intrest188
Strike
452.5
452.5
Last Price2.7Apr 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Last Price20.67Apr 11, 2025
Change
11.32121.07%
Bid18.3
Ask23.2
volume66
Intrest124
Strike
455
455
Last Price0.02Apr 11, 2025
Change
2.7899.29%
Bid-
Ask0.1
volume42
Intrest37
Last Price19.42Apr 11, 2025
Change
8.2774.17%
Bid15.4
Ask19.8
volume10
Intrest55
Strike
457.5
457.5
Last Price0.06Apr 11, 2025
Change
6.2499.05%
Bid-
Ask4.3
volume7
Intrest21
Last Price15.25Apr 11, 2025
Change
8.25117.86%
Bid12.8
Ask19.1
volume51
Intrest108
Strike
460
460
Last Price0.1Apr 11, 2025
Change
4.9498.02%
Bid-
Ask4.3
volume23
Intrest40
Last Price14.75Apr 11, 2025
Change
8.75145.83%
Bid10.3
Ask14.8
volume18
Intrest205
Strike
462.5
462.5
Last Price0.11Apr 11, 2025
Change
5.3998%
Bid-
Ask4.8
volume2
Intrest14
Last Price11.5Apr 11, 2025
Change
5.3586.99%
Bid8.2
Ask12.3
volume30
Intrest95
Strike
465
465
Last Price0.05Apr 11, 2025
Change
7.6599.35%
Bid-
Ask0.05
volume7
Intrest17
Last Price7.1Apr 11, 2025
Change
3.2684.9%
Bid4.1
Ask11.7
volume6
Intrest16
Strike
467.5
467.5
Last Price0.25Apr 11, 2025
Change
7.7496.87%
Bid-
Ask4
volume10
Intrest2
Last Price6.25Apr 11, 2025
Change
3.79154.07%
Bid2.5
Ask9
volume116
Intrest136
Strike
470
470
Last Price0.85Apr 11, 2025
Change
8.9591.33%
Bid-
Ask0.05
volume4
Intrest21
Last Price3.44Apr 11, 2025
Change
1.4472%
Bid0.3
Ask6.8
volume20
Intrest38
Strike
472.5
472.5
Last Price0.04Apr 11, 2025
Change
-
Bid-
Ask0.8
volume11
Intrest0
Last Price0.75Apr 11, 2025
Change
0.5944.03%
Bid-
Ask4.8
volume327
Intrest282
Strike
475
475
Last Price0.2Apr 11, 2025
Change
5199.61%
Bid-
Ask1
volume48
Intrest42
Last Price0.05Apr 11, 2025
Change
0.5591.67%
Bid-
Ask4.8
volume26
Intrest34
Strike
477.5
477.5
Last Price1.5Apr 11, 2025
Change
-
Bid0.85
Ask4.8
volume5
Intrest0
Last Price0.45Apr 11, 2025
Change
0.1221.05%
Bid-
Ask1.1
volume94
Intrest69
Strike
480
480
Last Price2.47Apr 11, 2025
Change
37.6393.84%
Bid0.8
Ask8.5
volume2
Intrest12
Last Price0.05Apr 11, 2025
Change
0.4590%
Bid-
Ask1.3
volume1
Intrest7
Strike
482.5
482.5
Last Price34.4Apr 01, 2025
Change
00%
Bid4.6
Ask10
volume0
Intrest2
Last Price0.05Apr 11, 2025
Change
0.2784.38%
Bid-
Ask0.6
volume21
Intrest129
Strike
485
485
Last Price40.49Mar 28, 2025
Change
00%
Bid7
Ask12.5
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
0.290.91%
Bid-
Ask0.1
volume37
Intrest23
Strike
487.5
487.5
Last Price-
Change
-
Bid9.5
Ask15.5
volume0
Intrest0
Last Price0.64Apr 11, 2025
Change
0.54540%
Bid-
Ask1.15
volume8
Intrest22
Strike
490
490
Last Price25.2Mar 20, 2025
Change
00%
Bid12
Ask16.9
volume0
Intrest0
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
492.5
492.5
Last Price-
Change
-
Bid13.7
Ask20.8
volume0
Intrest0
Last Price0.39Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Strike
495
495
Last Price60.5Mar 24, 2025
Change
00%
Bid16.2
Ask23.3
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Strike
497.5
497.5
Last Price-
Change
-
Bid18.7
Ask25.6
volume0
Intrest0
Last Price0.26Apr 11, 2025
Change
1.8387.56%
Bid-
Ask1.3
volume2
Intrest92
Strike
500
500
Last Price-
Change
-
Bid21.3
Ask28
volume0
Intrest0
Last Price0.4Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid23.7
Ask30.7
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest11
Strike
505
505
Last Price47.2Apr 03, 2025
Change
00%
Bid26
Ask33.3
volume0
Intrest0
Last Price0.24Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
507.5
507.5
Last Price52.3Apr 09, 2025
Change
00%
Bid28.4
Ask35.9
volume0
Intrest7
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
510
510
Last Price-
Change
-
Bid31
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid33.3
Ask40.8
volume0
Intrest0
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest135
Strike
515
515
Last Price57.3Mar 12, 2025
Change
00%
Bid36.1
Ask43.2
volume0
Intrest0
Last Price0.14Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
520
520
Last Price-
Change
-
Bid41
Ask48.2
volume0
Intrest0
Last Price1.48Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
525
525
Last Price-
Change
-
Bid46
Ask53.2
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
530
530
Last Price-
Change
-
Bid51
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid56.8
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
540
540
Last Price84.6Apr 02, 2025
Change
00%
Bid61
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid66
Ask73.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid71
Ask78.2
volume0
Intrest0
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid76
Ask84.5
volume0
Intrest0
Last Price0.22Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid81
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid86
Ask93.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid91.7
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid96.7
Ask103.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid101
Ask108.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price138.1Mar 31, 2025
Change
00%
Bid106
Ask113.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid111
Ask118.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid116
Ask123.4
volume0
Intrest0
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
600
600
Last Price-
Change
-
Bid121
Ask128.2
volume0
Intrest0
Last Price0.1Mar 18, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
605
605
Last Price-
Change
-
Bid126
Ask134.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid131
Ask139.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid136
Ask144.8
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid141
Ask149.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid146
Ask154.5
volume0
Intrest0
Last Price0.22Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid151
Ask159.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid156
Ask163.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid161
Ask169.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid166
Ask174.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price176.3Mar 21, 2025
Change
00%
Bid171
Ask179.5
volume0
Intrest0
Last Price0.25Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
655
655
Last Price-
Change
-
Bid175
Ask184.7
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest52
Strike
660
660
Last Price-
Change
-
Bid181
Ask188.3
volume0
Intrest0