$461.48
5.631.24%
Última actualización: 11:06 AM
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 Price-
Change
-
Bid149.4
Ask153.8
volume0
Intrest0
Strike
310
310
Last Price0.05Nov 14, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid142.8
Ask150.5
volume0
Intrest0
Strike
315
315
Last Price0.07Nov 14, 2025
Change
0.0853.33%
Bid-
Ask0.2
volume1
Intrest3
Last Price-
Change
-
Bid137.8
Ask145.3
volume0
Intrest0
Strike
320
320
Last Price0.21Nov 14, 2025
Change
0.0725%
Bid-
Ask0.35
volume1
Intrest3
Last Price-
Change
-
Bid132.8
Ask140.3
volume0
Intrest0
Strike
325
325
Last Price0.33Nov 13, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest2
Last Price-
Change
-
Bid127.8
Ask135.3
volume0
Intrest0
Strike
330
330
Last Price0.65Nov 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid122.8
Ask130.3
volume0
Intrest0
Strike
335
335
Last Price0.67Nov 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid117.8
Ask125
volume0
Intrest0
Strike
340
340
Last Price0.85Nov 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid112.8
Ask120.3
volume0
Intrest0
Strike
345
345
Last Price0.23Nov 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid107.8
Ask113.7
volume0
Intrest0
Strike
350
350
Last Price0.92Nov 13, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid102.8
Ask110
volume0
Intrest0
Strike
355
355
Last Price0.9Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid97.8
Ask105.2
volume0
Intrest0
Strike
360
360
Last Price0.95Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid92.8
Ask100.2
volume0
Intrest0
Strike
365
365
Last Price0.3Nov 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid87.8
Ask95.2
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid82.8
Ask88.8
volume0
Intrest0
Strike
375
375
Last Price0.3Nov 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid77.8
Ask83.8
volume0
Intrest0
Strike
380
380
Last Price0.6Nov 14, 2025
Change
0.4200%
Bid-
Ask0.75
volume1
Intrest1
Last Price-
Change
-
Bid72.8
Ask78.5
volume0
Intrest0
Strike
385
385
Last Price0.63Nov 14, 2025
Change
0.1326%
Bid-
Ask0.95
volume1
Intrest1
Last Price-
Change
-
Bid70.3
Ask76.5
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid67.8
Ask75.2
volume0
Intrest0
Strike
390
390
Last Price0.47Nov 13, 2025
Change
-0%
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Change
-
Bid65.3
Ask73
volume0
Intrest0
Strike
392.5
392.5
Last Price0.5Nov 13, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest1
Last Price-
Change
-
Bid62.8
Ask68.7
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid60.3
Ask67.9
volume0
Intrest0
Strike
397.5
397.5
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid57.8
Ask65.2
volume0
Intrest0
Strike
400
400
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest17
Last Price-
Change
-
Bid55.3
Ask63
volume0
Intrest0
Strike
402.5
402.5
Last Price0.44Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid52.8
Ask60.2
volume0
Intrest0
Strike
405
405
Last Price0.3Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid50.3
Ask58
volume0
Intrest0
Strike
407.5
407.5
Last Price0.38Nov 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid47.8
Ask55.4
volume0
Intrest0
Strike
410
410
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest17
Last Price-
Change
-
Bid45.3
Ask53
volume0
Intrest0
Strike
412.5
412.5
Last Price0.08Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid42.8
Ask49.7
volume0
Intrest0
Strike
415
415
Last Price0.28Nov 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid40.4
Ask48
volume0
Intrest0
Strike
417.5
417.5
Last Price0.2Nov 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid37.8
Ask43.7
volume0
Intrest0
Strike
420
420
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest48
Last Price-
Change
-
Bid35.4
Ask41.1
volume0
Intrest0
Strike
422.5
422.5
Last Price0.36Nov 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid34.4
Ask38.4
volume0
Intrest0
Strike
425
425
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.95
volume1
Intrest9
Last Price-
Change
-
Bid31.4
Ask36.1
volume0
Intrest0
Strike
427.5
427.5
Last Price0.01Nov 14, 2025
Change
0.0990%
Bid-
Ask1.15
volume1
Intrest1
Last Price-
Change
-
Bid28.8
Ask33.9
volume0
Intrest0
Strike
430
430
Last Price0.02Nov 14, 2025
Change
-0%
Bid-
Ask4.8
volume1
Intrest97
Last Price-
Change
-
Bid26.4
Ask31.1
volume0
Intrest0
Strike
432.5
432.5
Last Price0.01Nov 14, 2025
Change
0.1493.33%
Bid-
Ask4.8
volume1
Intrest12
Last Price-
Change
-
Bid22.8
Ask28.3
volume0
Intrest0
Strike
435
435
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Last Price-
Change
-
Bid21.9
Ask25.2
volume0
Intrest0
Strike
437.5
437.5
Last Price0.05Nov 14, 2025
Change
0.385.71%
Bid-
Ask0.35
volume44
Intrest24
Last Price-
Change
-
Bid17.8
Ask23.5
volume0
Intrest0
Strike
440
440
Last Price0.05Nov 14, 2025
Change
0.166.67%
Bid-
Ask0.3
volume6
Intrest119
Last Price16.9Nov 11, 2025
Change
-0%
Bid15.6
Ask21.1
volume0
Intrest5
Strike
442.5
442.5
Last Price0.09Nov 14, 2025
Change
0.7288.89%
Bid-
Ask1.4
volume18
Intrest43
Last Price11.5Nov 14, 2025
Change
3.121.23%
Bid12.9
Ask17.9
volume1
Intrest1
Strike
445
445
Last Price0.1Nov 14, 2025
Change
0.2571.43%
Bid-
Ask0.35
volume5
Intrest52
Last Price11.28Nov 11, 2025
Change
-0%
Bid11.5
Ask15.4
volume0
Intrest2
Strike
447.5
447.5
Last Price0.3Nov 14, 2025
Change
0.2545.45%
Bid-
Ask3.2
volume3
Intrest31
Last Price12.4Nov 14, 2025
Change
5.374.65%
Bid11.5
Ask12.8
volume6
Intrest91
Strike
450
450
Last Price0.25Nov 14, 2025
Change
0.773.68%
Bid0.1
Ask0.55
volume13
Intrest177
Last Price8.2Nov 14, 2025
Change
1.726.15%
Bid7.4
Ask10.3
volume2
Intrest53
Strike
452.5
452.5
Last Price0.32Nov 14, 2025
Change
1.2279.22%
Bid0.05
Ask0.9
volume7
Intrest123
Last Price5.5Nov 14, 2025
Change
2.1363.2%
Bid5.3
Ask8.5
volume6
Intrest90
Strike
455
455
Last Price0.57Nov 14, 2025
Change
1.6374.09%
Bid0.2
Ask0.9
volume26
Intrest117
Last Price4.52Nov 14, 2025
Change
2.39112.21%
Bid2.8
Ask5.6
volume10
Intrest51
Strike
457.5
457.5
Last Price1.75Nov 14, 2025
Change
1.8551.39%
Bid0.45
Ask2.5
volume4
Intrest47
Last Price3.1Nov 14, 2025
Change
1.82142.19%
Bid2
Ask3.5
volume49
Intrest181
Strike
460
460
Last Price1.15Nov 14, 2025
Change
1.7460.21%
Bid0.85
Ask1.85
volume8
Intrest142
Last Price1.5Nov 14, 2025
Change
0.053.45%
Bid0.75
Ask2.9
volume55
Intrest68
Strike
462.5
462.5
Last Price3.4Nov 14, 2025
Change
3.9253.55%
Bid1.4
Ask3.4
volume5
Intrest18
Last Price0.6Nov 14, 2025
Change
0.120%
Bid0.45
Ask0.7
volume24
Intrest118
Strike
465
465
Last Price5.55Nov 14, 2025
Change
4.4544.5%
Bid2.45
Ask6.4
volume18
Intrest189
Last Price0.36Nov 14, 2025
Change
0.0410%
Bid0.15
Ask0.75
volume6
Intrest78
Strike
467.5
467.5
Last Price7.74Nov 14, 2025
Change
2.9427.53%
Bid5.2
Ask8.6
volume41
Intrest12
Last Price0.15Nov 14, 2025
Change
0.2562.5%
Bid0.05
Ask0.7
volume4
Intrest85
Strike
470
470
Last Price10.1Nov 14, 2025
Change
4.5531.06%
Bid7
Ask12.2
volume6
Intrest292
Last Price0.07Nov 14, 2025
Change
0.274.07%
Bid-
Ask1.45
volume1
Intrest26
Strike
472.5
472.5
Last Price13.8Nov 14, 2025
Change
2.4314.97%
Bid9.4
Ask14.1
volume1
Intrest245
Last Price0.05Nov 14, 2025
Change
0.1878.26%
Bid-
Ask0.3
volume4
Intrest94
Strike
475
475
Last Price14.98Nov 14, 2025
Change
1.9211.36%
Bid12.1
Ask17
volume11
Intrest221
Last Price0.15Nov 13, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest47
Strike
477.5
477.5
Last Price20.88Nov 13, 2025
Change
-0%
Bid14.5
Ask18.9
volume0
Intrest12
Last Price0.09Nov 14, 2025
Change
-0%
Bid-
Ask0.15
volume5
Intrest285
Strike
480
480
Last Price19.5Nov 14, 2025
Change
1.36.25%
Bid16.6
Ask22.1
volume18
Intrest43
Last Price0.25Nov 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest39
Strike
482.5
482.5
Last Price30.4Nov 11, 2025
Change
-0%
Bid19.7
Ask24.7
volume0
Intrest4
Last Price0.14Nov 14, 2025
Change
0.017.69%
Bid-
Ask0.05
volume1
Intrest191
Strike
485
485
Last Price25.8Nov 12, 2025
Change
-0%
Bid22.4
Ask27.2
volume0
Intrest3
Last Price0.32Nov 14, 2025
Change
0.0833.33%
Bid-
Ask0.95
volume1
Intrest35
Strike
487.5
487.5
Last Price30.38Nov 12, 2025
Change
-0%
Bid24.6
Ask29.7
volume0
Intrest5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.15
volume2
Intrest137
Strike
490
490
Last Price39.9Nov 10, 2025
Change
-0%
Bid26.3
Ask32.2
volume0
Intrest7
Last Price1Nov 11, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest18
Strike
492.5
492.5
Last Price35.5Nov 12, 2025
Change
-0%
Bid29.4
Ask34.7
volume0
Intrest0
Last Price0.15Nov 11, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest174
Strike
495
495
Last Price37.8Nov 12, 2025
Change
-0%
Bid32.2
Ask37.2
volume0
Intrest2
Last Price0.5Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest47
Strike
497.5
497.5
Last Price-
Change
-
Bid34.1
Ask38.2
volume0
Intrest0
Last Price0.12Nov 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest103
Strike
500
500
Last Price50.16Nov 10, 2025
Change
-0%
Bid36.1
Ask42
volume0
Intrest0
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.95
volume1
Intrest8
Strike
502.5
502.5
Last Price-
Change
-
Bid39.3
Ask44.7
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest36
Strike
505
505
Last Price45.81Nov 07, 2025
Change
-0%
Bid41.8
Ask47.2
volume0
Intrest0
Last Price0.49Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Strike
507.5
507.5
Last Price-
Change
-
Bid43.9
Ask49.5
volume0
Intrest0
Last Price0.13Nov 13, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest102
Strike
510
510
Last Price25.62Nov 04, 2025
Change
-0%
Bid46.8
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid49.3
Ask54.7
volume0
Intrest0
Last Price0.47Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest24
Strike
515
515
Last Price25.3Oct 30, 2025
Change
-0%
Bid51.2
Ask57.2
volume0
Intrest0
Last Price0.74Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
517.5
517.5
Last Price-
Change
-
Bid54.6
Ask59.6
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest96
Strike
520
520
Last Price31.22Oct 22, 2025
Change
-0%
Bid57.1
Ask62.2
volume0
Intrest0
Last Price0.32Nov 13, 2025
Change
-0%
Bid-
Ask3.1
volume0
Intrest1
Strike
522.5
522.5
Last Price-
Change
-
Bid58.5
Ask64.7
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest81
Strike
525
525
Last Price-
Change
-
Bid61.6
Ask67.2
volume0
Intrest0
Last Price0.45Nov 12, 2025
Change
-0%
Bid-
Ask2.95
volume0
Intrest1
Strike
527.5
527.5
Last Price-
Change
-
Bid64.7
Ask69.7
volume0
Intrest0
Last Price0.06Nov 14, 2025
Change
0.3786.05%
Bid-
Ask0.95
volume10
Intrest62
Strike
530
530
Last Price-
Change
-
Bid66.2
Ask72.2
volume0
Intrest0
Last Price0.35Nov 12, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
532.5
532.5
Last Price-
Change
-
Bid68.7
Ask74.7
volume0
Intrest0
Last Price0.15Nov 13, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest2
Strike
535
535
Last Price55Oct 27, 2025
Change
-0%
Bid71.6
Ask77.2
volume0
Intrest0
Last Price0.13Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Strike
537.5
537.5
Last Price-
Change
-
Bid74.2
Ask79.7
volume0
Intrest0
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Strike
540
540
Last Price-
Change
-
Bid76.4
Ask82.2
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Strike
542.5
542.5
Last Price-
Change
-
Bid78.3
Ask84.7
volume0
Intrest0
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
545
545
Last Price-
Change
-
Bid80.4
Ask87.2
volume0
Intrest0
Last Price1.2Nov 11, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest6
Strike
550
550
Last Price-
Change
-
Bid86.6
Ask92.2
volume0
Intrest0
Last Price0.25Nov 11, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Strike
555
555
Last Price-
Change
-
Bid90.4
Ask97.2
volume0
Intrest0
Last Price0.23Nov 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest9
Strike
560
560
Last Price-
Change
-
Bid96.4
Ask102.2
volume0
Intrest0
Last Price0.44Nov 13, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid100.7
Ask107.2
volume0
Intrest0
Last Price0.41Nov 13, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid106.4
Ask112.2
volume0
Intrest0
Last Price0.47Nov 13, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Strike
575
575
Last Price-
Change
-
Bid111.2
Ask117.2
volume0
Intrest0
Last Price0.45Nov 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Strike
580
580
Last Price-
Change
-
Bid116.6
Ask122.2
volume0
Intrest0
Last Price0.59Nov 11, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest3
Strike
585
585
Last Price-
Change
-
Bid121.4
Ask127.2
volume0
Intrest0
Last Price0.23Nov 12, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest3
Strike
590
590
Last Price-
Change
-
Bid125.8
Ask132.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid131.2
Ask137.2
volume0
Intrest0
Last Price1.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
600
600
Last Price-
Change
-
Bid135.6
Ask142.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid141.6
Ask147.2
volume0
Intrest0
Last Price0.95Nov 13, 2025
Change
-0%
Bid-
Ask2.95
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid145.7
Ask152.2
volume0
Intrest0
Last Price0.93Nov 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid150.2
Ask157.2
volume0
Intrest0
Last Price0.34Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid155.4
Ask162.2
volume0
Intrest0
Last Price0.31Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
625
625
Last Price-
Change
-
Bid161.6
Ask167.2
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Strike
630
630
Last Price-
Change
-
Bid165.4
Ask172.2
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
635
635
Last Price-
Change
-
Bid171.1
Ask177.2
volume0
Intrest0