$488.97
-1.01-0.21%
al cierre: -
$489.99
1.020.21%
After hour: 5:49 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 Price-
Change
-
Bid175
Ask183.8
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid165.1
Ask173.7
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid155
Ask163.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid145.1
Ask154
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid135.4
Ask143.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid124.4
Ask133.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid115
Ask123.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price142.5Nov 26, 2024
Change
00%
Bid105
Ask112.4
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid95
Ask103.8
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price123.1Dec 02, 2024
Change
00%
Bid85
Ask93.8
volume0
Intrest2
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask87.4
volume0
Intrest0
Strike
405
405
Last Price0.19Dec 13, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid75
Ask83.8
volume0
Intrest0
Strike
410
410
Last Price0.25Nov 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid74.5
Ask81
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask78.8
volume0
Intrest0
Strike
415
415
Last Price0.3Dec 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price-
Change
-
Bid67.4
Ask76
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask73.8
volume0
Intrest0
Strike
420
420
Last Price0.21Dec 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid62.6
Ask69.9
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask68.8
volume0
Intrest0
Strike
425
425
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Last Price-
Change
-
Bid57.5
Ask66
volume0
Intrest0
Strike
427.5
427.5
Last Price0.5Dec 17, 2024
Change
00%
Bid-
Ask3
volume0
Intrest30
Last Price-
Change
-
Bid55.9
Ask63.8
volume0
Intrest0
Strike
430
430
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid52.9
Ask61
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask58.8
volume0
Intrest0
Strike
435
435
Last Price0.22Dec 17, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest20
Last Price46.7Dec 27, 2024
Change
12.19%
Bid48.1
Ask56
volume1
Intrest1
Strike
437.5
437.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask53.8
volume0
Intrest0
Strike
440
440
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask3
volume0
Intrest50
Last Price-
Change
-
Bid42.6
Ask50
volume0
Intrest0
Strike
442.5
442.5
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price-
Change
-
Bid40.1
Ask48.6
volume0
Intrest0
Strike
445
445
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Last Price-
Change
-
Bid39.4
Ask46
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask43.8
volume0
Intrest0
Strike
450
450
Last Price0.14Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price-
Change
-
Bid34.4
Ask39.9
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask37.9
volume0
Intrest0
Strike
455
455
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest37
Last Price-
Change
-
Bid28.1
Ask36
volume0
Intrest0
Strike
457.5
457.5
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest6
Last Price-
Change
-
Bid25
Ask32.4
volume0
Intrest0
Strike
460
460
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask3
volume0
Intrest28
Last Price-
Change
-
Bid23.4
Ask30.7
volume0
Intrest0
Strike
462.5
462.5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price19.8Dec 19, 2024
Change
00%
Bid21.3
Ask28.1
volume0
Intrest2
Strike
465
465
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest50
Last Price-
Change
-
Bid18.6
Ask25.7
volume0
Intrest0
Strike
467.5
467.5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Change
-
Bid16.8
Ask23.6
volume0
Intrest0
Strike
470
470
Last Price0.05Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest118
Last Price-
Change
-
Bid13.5
Ask20.2
volume0
Intrest0
Strike
472.5
472.5
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Last Price11.9Dec 23, 2024
Change
00%
Bid12.1
Ask18.1
volume0
Intrest2
Strike
475
475
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest475
Last Price11.6Dec 26, 2024
Change
00%
Bid9.7
Ask14.7
volume0
Intrest6
Strike
477.5
477.5
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Last Price9Dec 27, 2024
Change
4.131.3%
Bid6.7
Ask12
volume1
Intrest52
Strike
480
480
Last Price0.05Dec 27, 2024
Change
0.0550%
Bid-
Ask0.05
volume12
Intrest218
Last Price9.7Dec 26, 2024
Change
00%
Bid4.7
Ask9.5
volume0
Intrest12
Strike
482.5
482.5
Last Price0.21Dec 27, 2024
Change
0.0316.67%
Bid-
Ask1.5
volume5
Intrest37
Last Price3.2Dec 27, 2024
Change
2.1540.19%
Bid3.2
Ask7.1
volume23
Intrest104
Strike
485
485
Last Price0.05Dec 27, 2024
Change
0.3587.5%
Bid-
Ask0.15
volume15
Intrest121
Last Price0.6Dec 27, 2024
Change
3.183.78%
Bid0.35
Ask4.7
volume45
Intrest62
Strike
487.5
487.5
Last Price0.1Dec 27, 2024
Change
0.8589.47%
Bid-
Ask2.05
volume16
Intrest51
Last Price0.78Dec 27, 2024
Change
0.8752.73%
Bid-
Ask0.5
volume197
Intrest225
Strike
490
490
Last Price1.6Dec 27, 2024
Change
0.214.29%
Bid-
Ask4.5
volume49
Intrest152
Last Price0.05Dec 27, 2024
Change
0.994.74%
Bid-
Ask0.05
volume107
Intrest99
Strike
492.5
492.5
Last Price3.28Dec 27, 2024
Change
0.185.81%
Bid1.2
Ask4.9
volume4
Intrest46
Last Price0.05Dec 27, 2024
Change
0.3587.5%
Bid-
Ask0.05
volume75
Intrest198
Strike
495
495
Last Price6.5Dec 27, 2024
Change
385.71%
Bid3.9
Ask9.9
volume6
Intrest80
Last Price0.05Dec 27, 2024
Change
0.0758.33%
Bid-
Ask0.05
volume18
Intrest100
Strike
497.5
497.5
Last Price11Dec 24, 2024
Change
00%
Bid5.3
Ask11
volume0
Intrest4
Last Price0.02Dec 27, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume59
Intrest539
Strike
500
500
Last Price12.5Dec 27, 2024
Change
2.1320.54%
Bid7.9
Ask13.8
volume2
Intrest44
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
502.5
502.5
Last Price15.13Dec 17, 2024
Change
00%
Bid10.8
Ask16.6
volume0
Intrest0
Last Price0.03Dec 27, 2024
Change
0.0562.5%
Bid-
Ask0.05
volume12
Intrest174
Strike
505
505
Last Price17.35Dec 27, 2024
Change
1.829.49%
Bid12.8
Ask18
volume1
Intrest1
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
507.5
507.5
Last Price24.05Dec 23, 2024
Change
00%
Bid14.9
Ask20.6
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
0.0480%
Bid-
Ask0.05
volume15
Intrest173
Strike
510
510
Last Price22.4Dec 27, 2024
Change
5.4419.54%
Bid16.3
Ask22.3
volume3
Intrest19
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Strike
512.5
512.5
Last Price31.63Dec 19, 2024
Change
00%
Bid19.7
Ask26.6
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
515
515
Last Price27.4Dec 27, 2024
Change
2.078.17%
Bid21
Ask29.1
volume1
Intrest19
Last Price0.32Dec 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest9
Strike
517.5
517.5
Last Price30.6Dec 18, 2024
Change
00%
Bid25.1
Ask32.6
volume0
Intrest0
Last Price0.03Dec 27, 2024
Change
0.0350%
Bid-
Ask1.55
volume2
Intrest65
Strike
520
520
Last Price35.8Dec 23, 2024
Change
00%
Bid28
Ask32.6
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
522.5
522.5
Last Price-
Change
-
Bid29
Ask35.6
volume0
Intrest0
Last Price0.38Dec 27, 2024
Change
0.33660%
Bid-
Ask1.85
volume1
Intrest34
Strike
525
525
Last Price40.8Dec 23, 2024
Change
00%
Bid33
Ask37.5
volume0
Intrest1
Last Price0.18Dec 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
527.5
527.5
Last Price-
Change
-
Bid34
Ask41.6
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest624
Strike
530
530
Last Price49.8Dec 20, 2024
Change
00%
Bid37.2
Ask44.6
volume0
Intrest0
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest58
Strike
532.5
532.5
Last Price-
Change
-
Bid40.1
Ask45.6
volume0
Intrest0
Last Price0.03Dec 27, 2024
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest86
Strike
535
535
Last Price41.95Dec 16, 2024
Change
00%
Bid42.6
Ask49.5
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest87
Strike
540
540
Last Price52.79Dec 27, 2024
Change
27.29107.02%
Bid46.4
Ask54.7
volume1
Intrest0
Last Price0.08Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
545
545
Last Price31.85Dec 11, 2024
Change
00%
Bid51.2
Ask59.1
volume0
Intrest0
Last Price0.08Dec 26, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest49
Strike
550
550
Last Price27.35Nov 29, 2024
Change
00%
Bid57.6
Ask65
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
555
555
Last Price34.2Dec 03, 2024
Change
00%
Bid61.5
Ask69.9
volume0
Intrest0
Last Price0.17Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Strike
560
560
Last Price42.2Dec 04, 2024
Change
00%
Bid66
Ask74.9
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest27
Strike
565
565
Last Price46Dec 03, 2024
Change
00%
Bid71
Ask79.7
volume0
Intrest0
Last Price0.54Dec 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
570
570
Last Price57Dec 11, 2024
Change
00%
Bid76
Ask85
volume0
Intrest0
Last Price0.28Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Strike
575
575
Last Price13.8Nov 11, 2024
Change
00%
Bid82.6
Ask89.1
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest85
Strike
580
580
Last Price-
Change
-
Bid86.2
Ask94.8
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest31
Strike
585
585
Last Price-
Change
-
Bid91
Ask99.1
volume0
Intrest0
Last Price2.15Nov 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
590
590
Last Price-
Change
-
Bid96.2
Ask103.1
volume0
Intrest0
Last Price0.25Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest22
Strike
595
595
Last Price-
Change
-
Bid102.6
Ask110
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest39
Strike
600
600
Last Price95.82Dec 11, 2024
Change
00%
Bid106.2
Ask115.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid111.2
Ask120
volume0
Intrest0
Last Price2.25Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
610
610
Last Price-
Change
-
Bid116.2
Ask125
volume0
Intrest0
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid121.2
Ask130.6
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid126.2
Ask135
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
625
625
Last Price-
Change
-
Bid132.6
Ask137.5
volume0
Intrest0
Last Price0.79Nov 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
630
630
Last Price-
Change
-
Bid136.2
Ask145
volume0
Intrest0
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Strike
635
635
Last Price-
Change
-
Bid141.2
Ask150
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid146.2
Ask155
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid151.2
Ask160
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid156.2
Ask165.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid162.2
Ask167.5
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
660
660
Last Price-
Change
-
Bid166.3
Ask175
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid171.2
Ask180
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid176.2
Ask185
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid182.2
Ask187.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid186.2
Ask195
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid196
Ask205.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid207.2
Ask212.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid216.2
Ask225
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid227.6
Ask235
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid236
Ask245.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid246.2
Ask255
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid257.6
Ask265.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid266.2
Ask275
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid276
Ask285.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid287.6
Ask292.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid296.2
Ask305.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid306.7
Ask315.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid316.2
Ask326
volume0
Intrest0