$452.87
4.230.94%
À la fermeture: -
$447.00
-5.87-1.30%
Après les heures de négociation: 6:56 PM EDT
Comments
Loading...
Lockheed Martin (NYSE:LMT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Lockheed Martin à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid138
Ask147.9
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask142
volume0
Intrest0
Strike
315
315
Last Price0.45Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid128.5
Ask137.5
volume0
Intrest0
Strike
320
320
Last Price0.45Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Strike
325
325
Last Price0.46Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid118
Ask127
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid113.9
Ask122
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid108
Ask118
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid103
Ask112
volume0
Intrest0
Strike
345
345
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Last Price-
Change
-
Bid99.2
Ask107.1
volume0
Intrest0
Strike
350
350
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid94
Ask102.9
volume0
Intrest0
Strike
355
355
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid89
Ask97.2
volume0
Intrest0
Strike
360
360
Last Price0.5Mar 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid85.1
Ask92.2
volume0
Intrest0
Strike
365
365
Last Price0.8Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid78.3
Ask87.1
volume0
Intrest0
Strike
370
370
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest31
Last Price-
Change
-
Bid73.2
Ask82.1
volume0
Intrest0
Strike
375
375
Last Price1.22Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid68.3
Ask77.1
volume0
Intrest0
Strike
380
380
Last Price0.12Apr 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Last Price-
Change
-
Bid66
Ask74.6
volume0
Intrest0
Strike
382.5
382.5
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid63.2
Ask72.1
volume0
Intrest0
Strike
385
385
Last Price0.45Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest28
Last Price-
Change
-
Bid61.2
Ask70
volume0
Intrest0
Strike
387.5
387.5
Last Price0.45Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid59.1
Ask67.1
volume0
Intrest0
Strike
390
390
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Last Price-
Change
-
Bid56.4
Ask64.6
volume0
Intrest0
Strike
392.5
392.5
Last Price0.45Apr 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest0
Last Price53.9Mar 31, 2025
Change
00%
Bid54
Ask62.1
volume0
Intrest1
Strike
395
395
Last Price0.46Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid51
Ask59.6
volume0
Intrest0
Strike
397.5
397.5
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price35.7Feb 19, 2025
Change
00%
Bid49
Ask57.1
volume0
Intrest2
Strike
400
400
Last Price0.05Apr 02, 2025
Change
0.0116.67%
Bid-
Ask0.7
volume20
Intrest233
Last Price-
Change
-
Bid46
Ask54.6
volume0
Intrest0
Strike
402.5
402.5
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price43.96Mar 26, 2025
Change
00%
Bid44
Ask50.4
volume0
Intrest1
Strike
405
405
Last Price0.68Apr 02, 2025
Change
0.58580%
Bid-
Ask2.4
volume1
Intrest29
Last Price-
Change
-
Bid41.5
Ask49.6
volume0
Intrest0
Strike
407.5
407.5
Last Price0.27Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest32
Last Price34Mar 21, 2025
Change
00%
Bid39.8
Ask47.1
volume0
Intrest3
Strike
410
410
Last Price0.06Apr 02, 2025
Change
0.2982.86%
Bid0.05
Ask0.15
volume4
Intrest79
Last Price36.31Mar 26, 2025
Change
00%
Bid36
Ask44.5
volume0
Intrest1
Strike
412.5
412.5
Last Price0.2Apr 01, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest28
Last Price27.65Feb 20, 2025
Change
00%
Bid33.8
Ask41.6
volume0
Intrest2
Strike
415
415
Last Price0.1Apr 02, 2025
Change
0.1560%
Bid-
Ask2.4
volume1
Intrest60
Last Price-
Change
-
Bid31.3
Ask39.6
volume0
Intrest0
Strike
417.5
417.5
Last Price0.21Mar 31, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest22
Last Price22.01Mar 28, 2025
Change
00%
Bid31
Ask36.7
volume0
Intrest9
Strike
420
420
Last Price0.05Apr 02, 2025
Change
0.1878.26%
Bid0.05
Ask0.25
volume6
Intrest103
Last Price17.4Mar 25, 2025
Change
00%
Bid26.7
Ask32.3
volume0
Intrest3
Strike
422.5
422.5
Last Price0.13Apr 02, 2025
Change
0.4376.79%
Bid-
Ask1.1
volume1
Intrest44
Last Price30Apr 02, 2025
Change
14.796.08%
Bid24.3
Ask31.3
volume2
Intrest25
Strike
425
425
Last Price0.18Apr 02, 2025
Change
0.1341.94%
Bid-
Ask0.45
volume11
Intrest456
Last Price14Mar 25, 2025
Change
00%
Bid21.6
Ask29.7
volume0
Intrest1
Strike
427.5
427.5
Last Price1.36Apr 02, 2025
Change
0.91202.22%
Bid0.05
Ask1.55
volume2
Intrest76
Last Price23Apr 02, 2025
Change
3.216.16%
Bid20.2
Ask26.4
volume1
Intrest18
Strike
430
430
Last Price1.68Apr 02, 2025
Change
1.13205.45%
Bid0.1
Ask1.85
volume4
Intrest75
Last Price11.85Mar 28, 2025
Change
00%
Bid17.4
Ask24.3
volume0
Intrest10
Strike
432.5
432.5
Last Price0.28Apr 02, 2025
Change
0.4762.67%
Bid0.15
Ask0.55
volume7
Intrest38
Last Price17Apr 02, 2025
Change
2.819.72%
Bid16.8
Ask20.5
volume7
Intrest117
Strike
435
435
Last Price0.3Apr 02, 2025
Change
0.975%
Bid0.25
Ask0.85
volume9
Intrest40
Last Price10.1Mar 31, 2025
Change
00%
Bid12.9
Ask19
volume0
Intrest20
Strike
437.5
437.5
Last Price0.45Apr 02, 2025
Change
1.0169.18%
Bid0.35
Ask1.15
volume8
Intrest68
Last Price13.6Apr 02, 2025
Change
3.534.65%
Bid10.5
Ask14.1
volume11
Intrest80
Strike
440
440
Last Price0.7Apr 02, 2025
Change
0.9557.58%
Bid0.55
Ask1.6
volume56
Intrest243
Last Price9Apr 02, 2025
Change
1.110.89%
Bid11
Ask11.8
volume2
Intrest42
Strike
442.5
442.5
Last Price0.91Apr 02, 2025
Change
1.2457.67%
Bid0.15
Ask1.05
volume42
Intrest39
Last Price11.2Apr 02, 2025
Change
4.772.31%
Bid7.3
Ask9.7
volume184
Intrest258
Strike
445
445
Last Price1.3Apr 02, 2025
Change
1.959.38%
Bid1.05
Ask2.95
volume201
Intrest65
Last Price7.9Apr 02, 2025
Change
2.854.9%
Bid7
Ask7.8
volume35
Intrest78
Strike
447.5
447.5
Last Price1.84Apr 02, 2025
Change
2.1854.23%
Bid0.2
Ask4.1
volume113
Intrest29
Last Price5.9Apr 02, 2025
Change
2.155.26%
Bid5.4
Ask5.9
volume353
Intrest131
Strike
450
450
Last Price2.7Apr 02, 2025
Change
3.858.46%
Bid2.5
Ask2.85
volume15
Intrest155
Last Price4.46Apr 02, 2025
Change
1.9678.4%
Bid3.9
Ask4.5
volume42
Intrest102
Strike
452.5
452.5
Last Price5Apr 02, 2025
Change
3.943.82%
Bid3.5
Ask8.6
volume5
Intrest9
Last Price3Apr 02, 2025
Change
1.376.47%
Bid2.8
Ask3.5
volume183
Intrest169
Strike
455
455
Last Price4.83Apr 02, 2025
Change
3.0738.86%
Bid4.8
Ask6.1
volume5
Intrest37
Last Price2.26Apr 02, 2025
Change
0.7650.67%
Bid1.45
Ask2.3
volume36
Intrest88
Strike
457.5
457.5
Last Price10.5Apr 02, 2025
Change
0.21.94%
Bid6.4
Ask8.3
volume1
Intrest8
Last Price1.45Apr 02, 2025
Change
0.438.1%
Bid0.7
Ask1.9
volume514
Intrest310
Strike
460
460
Last Price12.9Apr 01, 2025
Change
00%
Bid8.1
Ask9
volume0
Intrest27
Last Price0.92Apr 02, 2025
Change
0.2231.43%
Bid0.8
Ask1.1
volume173
Intrest82
Strike
462.5
462.5
Last Price19.69Mar 27, 2025
Change
00%
Bid10
Ask13.4
volume0
Intrest3
Last Price0.6Apr 02, 2025
Change
0.057.69%
Bid0.15
Ask0.8
volume90
Intrest202
Strike
465
465
Last Price23.98Mar 28, 2025
Change
00%
Bid12
Ask13.3
volume0
Intrest22
Last Price0.53Apr 02, 2025
Change
0.1332.5%
Bid0.35
Ask0.55
volume46
Intrest49
Strike
467.5
467.5
Last Price23.76Mar 28, 2025
Change
00%
Bid11
Ask18.5
volume0
Intrest5
Last Price0.25Apr 02, 2025
Change
0.128.57%
Bid0.25
Ask0.45
volume63
Intrest250
Strike
470
470
Last Price21.8Apr 01, 2025
Change
00%
Bid13.6
Ask21
volume0
Intrest15
Last Price0.26Apr 02, 2025
Change
0.2448%
Bid0.1
Ask0.65
volume7
Intrest70
Strike
472.5
472.5
Last Price7Mar 21, 2025
Change
00%
Bid15.7
Ask23.2
volume0
Intrest1
Last Price0.15Apr 02, 2025
Change
0.140%
Bid0.1
Ask0.25
volume128
Intrest293
Strike
475
475
Last Price28.54Mar 31, 2025
Change
00%
Bid18.6
Ask26
volume0
Intrest17
Last Price0.3Mar 31, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest13
Strike
477.5
477.5
Last Price13.4Mar 19, 2025
Change
00%
Bid21.4
Ask28.1
volume0
Intrest1
Last Price0.1Apr 02, 2025
Change
0.0533.33%
Bid-
Ask0.2
volume17
Intrest84
Strike
480
480
Last Price46.34Mar 21, 2025
Change
00%
Bid23.1
Ask30.9
volume0
Intrest0
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Strike
482.5
482.5
Last Price-
Change
-
Bid25
Ask34.5
volume0
Intrest0
Last Price0.17Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest59
Strike
485
485
Last Price45Mar 21, 2025
Change
00%
Bid27.4
Ask36.6
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
0.166.67%
Bid-
Ask0.85
volume2
Intrest12
Strike
487.5
487.5
Last Price39.67Mar 26, 2025
Change
00%
Bid30.1
Ask39
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
0.0550%
Bid-
Ask1.9
volume1
Intrest72
Strike
490
490
Last Price15.7Mar 10, 2025
Change
00%
Bid33
Ask42
volume0
Intrest0
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
492.5
492.5
Last Price-
Change
-
Bid35.2
Ask44.2
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest32
Strike
495
495
Last Price-
Change
-
Bid38.1
Ask44.7
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest3
Strike
497.5
497.5
Last Price-
Change
-
Bid40.6
Ask49.1
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest141
Strike
500
500
Last Price18Mar 10, 2025
Change
00%
Bid43.1
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
502.5
502.5
Last Price55Mar 26, 2025
Change
00%
Bid45.6
Ask54.2
volume0
Intrest0
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Strike
505
505
Last Price20.7Mar 10, 2025
Change
00%
Bid48
Ask56.1
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Strike
507.5
507.5
Last Price-
Change
-
Bid50.4
Ask59
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest56
Strike
510
510
Last Price-
Change
-
Bid53.1
Ask61.1
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.0480%
Bid-
Ask1.9
volume1
Intrest11
Strike
512.5
512.5
Last Price-
Change
-
Bid55.6
Ask64
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
515
515
Last Price69.3Mar 21, 2025
Change
00%
Bid58.1
Ask66.4
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Strike
517.5
517.5
Last Price-
Change
-
Bid60
Ask69
volume0
Intrest0
Last Price2.2Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid63
Ask72
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.1894.74%
Bid-
Ask4.3
volume1
Intrest1
Strike
522.5
522.5
Last Price-
Change
-
Bid65.6
Ask73.9
volume0
Intrest0
Last Price0.4Mar 19, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest1
Strike
525
525
Last Price-
Change
-
Bid68.1
Ask76.7
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
1.1599.14%
Bid-
Ask4.3
volume1
Intrest2
Strike
527.5
527.5
Last Price-
Change
-
Bid70.4
Ask79.4
volume0
Intrest0
Last Price0.2Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Strike
530
530
Last Price-
Change
-
Bid72.6
Ask81.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid75.6
Ask84
volume0
Intrest0
Last Price1.55Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
535
535
Last Price72.5Mar 05, 2025
Change
00%
Bid78.1
Ask84.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid80.6
Ask89.5
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
540
540
Last Price-
Change
-
Bid83.1
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid85.1
Ask94
volume0
Intrest0
Last Price1.55Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
545
545
Last Price-
Change
-
Bid88
Ask97
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.2896.55%
Bid-
Ask4.3
volume1
Intrest1
Strike
550
550
Last Price-
Change
-
Bid93
Ask102
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.2896.55%
Bid-
Ask4.3
volume1
Intrest2
Strike
555
555
Last Price-
Change
-
Bid98
Ask107
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid103
Ask112
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid108
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid113
Ask122
volume0
Intrest0
Last Price0.33Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
575
575
Last Price-
Change
-
Bid118
Ask127
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
0.2793.1%
Bid-
Ask4.3
volume1
Intrest1
Strike
585
585
Last Price-
Change
-
Bid128.1
Ask136.7
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
590
590
Last Price-
Change
-
Bid133.1
Ask141.7
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
0.2793.1%
Bid-
Ask2.05
volume1
Intrest1
Strike
595
595
Last Price-
Change
-
Bid138.1
Ask146.8
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
600
600
Last Price-
Change
-
Bid143.1
Ask151.7
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid153.1
Ask161.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.4897.96%
Bid-
Ask4.3
volume2
Intrest2
Strike
620
620
Last Price-
Change
-
Bid163.1
Ask171.7
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.2896.55%
Bid-
Ask4.8
volume1
Intrest1
Strike
630
630
Last Price-
Change
-
Bid173.1
Ask179.5
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
0.2793.1%
Bid-
Ask4.8
volume1
Intrest1
Strike
640
640
Last Price-
Change
-
Bid183.1
Ask191.5
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Strike
650
650
Last Price-
Change
-
Bid193.1
Ask201.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid203
Ask212
volume0
Intrest0