$542.22
0.210.04%
al cierre: -
$542.22
00.00%
After hour: Nov 22, 4:41 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
-
Bid228
Ask236.4
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid218
Ask226.4
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid208
Ask216.4
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid198
Ask206.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid188
Ask196.4
volume0
Intrest0
Strike
350
350
Last Price0.5Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid178
Ask186.4
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid168
Ask176.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid158
Ask166.5
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid148
Ask156.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price141.55Nov 22, 2024
Change
-
Bid138
Ask146.5
volume1
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask141.5
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid128
Ask136.5
volume0
Intrest0
Strike
410
410
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest50
Last Price-
Change
-
Bid123
Ask131.5
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid118
Ask126.5
volume0
Intrest0
Strike
420
420
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid113
Ask121.5
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid108
Ask117
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid103
Ask111.1
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid98
Ask106.4
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask101.4
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid88
Ask96.4
volume0
Intrest0
Strike
450
450
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest7
Last Price-
Change
-
Bid83
Ask91.4
volume0
Intrest0
Strike
455
455
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest33
Last Price-
Change
-
Bid80.5
Ask88.9
volume0
Intrest0
Strike
457.5
457.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid78
Ask86.5
volume0
Intrest0
Strike
460
460
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest8
Last Price-
Change
-
Bid75.6
Ask84
volume0
Intrest0
Strike
462.5
462.5
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid73.1
Ask81.5
volume0
Intrest0
Strike
465
465
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Last Price-
Change
-
Bid70.4
Ask79
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask76.5
volume0
Intrest0
Strike
470
470
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest7
Last Price-
Change
-
Bid65.5
Ask74
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid63.2
Ask71.3
volume0
Intrest0
Strike
475
475
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest43
Last Price-
Change
-
Bid60.5
Ask69
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask66.2
volume0
Intrest0
Strike
480
480
Last Price0.1Nov 21, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest46
Last Price-
Change
-
Bid55.6
Ask64
volume0
Intrest0
Strike
482.5
482.5
Last Price0.32Nov 20, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest1
Last Price-
Change
-
Bid53.1
Ask61.4
volume0
Intrest0
Strike
485
485
Last Price0.35Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Last Price-
Change
-
Bid50.7
Ask59
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price49.53Nov 14, 2024
Change
00%
Bid48.2
Ask56.5
volume0
Intrest1
Strike
490
490
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Last Price-
Change
-
Bid45.6
Ask53.9
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask50.6
volume0
Intrest0
Strike
495
495
Last Price0.15Nov 22, 2024
Change
0.1550%
Bid-
Ask0.2
volume1
Intrest45
Last Price-
Change
-
Bid40.7
Ask48.9
volume0
Intrest0
Strike
497.5
497.5
Last Price0.65Nov 18, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest20
Last Price69.65Nov 12, 2024
Change
00%
Bid38.3
Ask46.3
volume0
Intrest5
Strike
500
500
Last Price0.1Nov 22, 2024
Change
0.150%
Bid-
Ask0.5
volume2
Intrest42
Last Price30.8Nov 18, 2024
Change
00%
Bid34.1
Ask39.7
volume0
Intrest5
Strike
505
505
Last Price0.3Nov 21, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest29
Last Price33.5Nov 21, 2024
Change
00%
Bid29
Ask34.5
volume0
Intrest4
Strike
510
510
Last Price0.25Nov 22, 2024
Change
00%
Bid0.05
Ask0.55
volume16
Intrest65
Last Price19.08Nov 18, 2024
Change
00%
Bid25.4
Ask28.9
volume0
Intrest16
Strike
515
515
Last Price0.3Nov 22, 2024
Change
0.125%
Bid0.05
Ask0.4
volume3
Intrest71
Last Price16Nov 18, 2024
Change
00%
Bid19.1
Ask25.8
volume0
Intrest4
Strike
520
520
Last Price0.35Nov 22, 2024
Change
0.236.36%
Bid0.25
Ask0.4
volume9
Intrest113
Last Price-
Change
-
Bid17.3
Ask22
volume0
Intrest0
Strike
522.5
522.5
Last Price0.4Nov 22, 2024
Change
-
Bid0.3
Ask0.5
volume5
Intrest0
Last Price42Nov 08, 2024
Change
00%
Bid13.8
Ask21.7
volume0
Intrest1
Strike
525
525
Last Price0.5Nov 22, 2024
Change
0.3541.18%
Bid0.4
Ask0.55
volume411
Intrest84
Last Price-
Change
-
Bid14.9
Ask17.2
volume0
Intrest0
Strike
527.5
527.5
Last Price1.05Nov 22, 2024
Change
0.216%
Bid0.55
Ask0.75
volume2
Intrest1
Last Price13.36Nov 22, 2024
Change
2.8417.53%
Bid12.8
Ask14.6
volume6
Intrest34
Strike
530
530
Last Price0.95Nov 22, 2024
Change
0.3325.78%
Bid0.85
Ask1.05
volume22
Intrest102
Last Price14.21Nov 22, 2024
Change
-
Bid7.1
Ask12.2
volume2
Intrest0
Strike
532.5
532.5
Last Price1.4Nov 22, 2024
Change
-
Bid1.2
Ask1.5
volume12
Intrest0
Last Price9.5Nov 22, 2024
Change
2.118.1%
Bid8.9
Ask10.3
volume32
Intrest63
Strike
535
535
Last Price1.93Nov 22, 2024
Change
0.073.5%
Bid1.7
Ask2.05
volume40
Intrest156
Last Price9.1Nov 21, 2024
Change
00%
Bid7
Ask8.4
volume0
Intrest1
Strike
537.5
537.5
Last Price2.72Nov 22, 2024
Change
0.8824.44%
Bid1.35
Ask2.85
volume21
Intrest20
Last Price6Nov 22, 2024
Change
1.722.08%
Bid3.9
Ask10
volume47
Intrest67
Strike
540
540
Last Price3.43Nov 22, 2024
Change
1.3327.94%
Bid1.85
Ask4
volume60
Intrest136
Last Price4.8Nov 22, 2024
Change
0.244.76%
Bid4.3
Ask7.8
volume49
Intrest165
Strike
542.5
542.5
Last Price5Nov 22, 2024
Change
0.337.07%
Bid4.2
Ask5
volume14
Intrest70
Last Price3.3Nov 22, 2024
Change
0.410.81%
Bid3.3
Ask3.8
volume28
Intrest50
Strike
545
545
Last Price6Nov 22, 2024
Change
7.6856.14%
Bid5.5
Ask6.4
volume14
Intrest88
Last Price2.27Nov 22, 2024
Change
0.3312.69%
Bid2.25
Ask2.9
volume27
Intrest44
Strike
547.5
547.5
Last Price7.47Nov 22, 2024
Change
0.679.85%
Bid7.2
Ask8.1
volume4
Intrest9
Last Price1.75Nov 22, 2024
Change
0.6527.08%
Bid1.65
Ask2.05
volume291
Intrest541
Strike
550
550
Last Price10.14Nov 22, 2024
Change
0.676.2%
Bid6.9
Ask9.8
volume16
Intrest81
Last Price1.17Nov 22, 2024
Change
0.4628.22%
Bid1.15
Ask1.5
volume20
Intrest95
Strike
552.5
552.5
Last Price11.79Nov 22, 2024
Change
1.6916.73%
Bid10.6
Ask12.2
volume3
Intrest11
Last Price0.9Nov 22, 2024
Change
0.430.77%
Bid0.75
Ask1
volume86
Intrest163
Strike
555
555
Last Price13.75Nov 22, 2024
Change
0.654.51%
Bid12.9
Ask14.2
volume29
Intrest49
Last Price0.63Nov 22, 2024
Change
0.2730%
Bid0.5
Ask0.75
volume68
Intrest18
Strike
557.5
557.5
Last Price7.1Nov 13, 2024
Change
00%
Bid14.2
Ask18.2
volume0
Intrest2
Last Price0.38Nov 22, 2024
Change
0.1730.91%
Bid0.35
Ask0.5
volume72
Intrest100
Strike
560
560
Last Price17.44Nov 22, 2024
Change
1.197.32%
Bid16.2
Ask21.1
volume15
Intrest30
Last Price0.32Nov 22, 2024
Change
0.5563.22%
Bid0.3
Ask0.4
volume39
Intrest33
Strike
562.5
562.5
Last Price22.92Nov 21, 2024
Change
00%
Bid17
Ask24.2
volume0
Intrest6
Last Price0.29Nov 22, 2024
Change
0.2647.27%
Bid0.15
Ask0.3
volume15
Intrest91
Strike
565
565
Last Price23.92Nov 22, 2024
Change
9.3828.17%
Bid21.9
Ask25.7
volume2
Intrest6
Last Price0.23Nov 22, 2024
Change
0.3258.18%
Bid0.05
Ask0.25
volume78
Intrest96
Strike
567.5
567.5
Last Price8.3Nov 12, 2024
Change
00%
Bid23.9
Ask28.4
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
0.3165.96%
Bid0.15
Ask0.35
volume9
Intrest111
Strike
570
570
Last Price28.92Nov 22, 2024
Change
3.9812.1%
Bid26.2
Ask31
volume2
Intrest8
Last Price0.2Nov 22, 2024
Change
0.2555.56%
Bid0.05
Ask0.3
volume10
Intrest3
Strike
572.5
572.5
Last Price37.6Nov 19, 2024
Change
00%
Bid27.2
Ask34
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
0.0936%
Bid0.15
Ask0.3
volume6
Intrest137
Strike
575
575
Last Price37.6Nov 15, 2024
Change
00%
Bid31.2
Ask35.9
volume0
Intrest1
Last Price0.12Nov 22, 2024
Change
0.1352%
Bid0.05
Ask0.8
volume14
Intrest67
Strike
580
580
Last Price23.5Nov 13, 2024
Change
00%
Bid34.4
Ask42.6
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.1560%
Bid0.05
Ask0.45
volume2
Intrest127
Strike
585
585
Last Price18.75Oct 24, 2024
Change
00%
Bid39.1
Ask47.2
volume0
Intrest0
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest69
Strike
590
590
Last Price46.09Oct 30, 2024
Change
00%
Bid44.1
Ask52.5
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.1560%
Bid-
Ask4.4
volume37
Intrest46
Strike
595
595
Last Price-
Change
-
Bid49.8
Ask57.5
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid-
Ask1.1
volume1
Intrest223
Strike
600
600
Last Price39.07Oct 28, 2024
Change
00%
Bid54.7
Ask61.9
volume0
Intrest0
Last Price0.42Nov 13, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest12
Strike
605
605
Last Price-
Change
-
Bid59.1
Ask67.4
volume0
Intrest0
Last Price0.2Nov 14, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest28
Strike
610
610
Last Price48Oct 25, 2024
Change
00%
Bid64.7
Ask72.6
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
0.0110%
Bid-
Ask0.6
volume19
Intrest38
Strike
615
615
Last Price77Nov 14, 2024
Change
00%
Bid69.1
Ask77.5
volume0
Intrest2
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest8
Strike
620
620
Last Price82.04Nov 14, 2024
Change
00%
Bid74.7
Ask82.4
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest6
Strike
625
625
Last Price-
Change
-
Bid79.1
Ask87.4
volume0
Intrest0
Last Price0.48Nov 08, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest6
Strike
630
630
Last Price-
Change
-
Bid84
Ask92.5
volume0
Intrest0
Last Price0.37Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
635
635
Last Price-
Change
-
Bid89
Ask97.5
volume0
Intrest0
Last Price2Oct 25, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid94.1
Ask102.6
volume0
Intrest0
Last Price8.47Oct 21, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid99
Ask107.6
volume0
Intrest0
Last Price1.5Nov 11, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest4
Strike
650
650
Last Price-
Change
-
Bid104.1
Ask112.6
volume0
Intrest0
Last Price0.9Nov 08, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Strike
655
655
Last Price-
Change
-
Bid109.2
Ask117.6
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest144
Strike
660
660
Last Price-
Change
-
Bid114
Ask122.5
volume0
Intrest0
Last Price0.63Oct 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
665
665
Last Price-
Change
-
Bid119.1
Ask127.6
volume0
Intrest0
Last Price0.4Oct 28, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest7
Strike
670
670
Last Price-
Change
-
Bid124
Ask132.5
volume0
Intrest0
Last Price0.2Oct 28, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid129
Ask137.5
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
680
680
Last Price-
Change
-
Bid134
Ask142.3
volume0
Intrest0
Last Price2.22Oct 16, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest3
Strike
690
690
Last Price-
Change
-
Bid144
Ask152.5
volume0
Intrest0
Last Price4.8Oct 28, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest10
Strike
700
700
Last Price-
Change
-
Bid154
Ask162.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid164
Ask172.4
volume0
Intrest0
Last Price4.7Oct 28, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid174
Ask182.5
volume0
Intrest0
Last Price1.05Oct 16, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid184
Ask192.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid194
Ask202.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid204
Ask212.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid214
Ask222.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid224
Ask232.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid234
Ask242.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid244
Ask252.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid254
Ask262.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid264
Ask272.5
volume0
Intrest0