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
-
Bid221.6
Ask229
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid212.2
Ask219.2
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid202
Ask207.6
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid193.1
Ask198.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid182
Ask187.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid172
Ask177.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid162
Ask167.6
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask159
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid142
Ask148.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask143.2
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price164.5Oct 25, 2024
Change
00%
Bid132
Ask137.8
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid127
Ask132.9
volume0
Intrest0
Strike
405
405
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest112
Last Price-
Change
-
Bid122
Ask128.1
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid117
Ask123
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid112
Ask117.9
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask114.2
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask107.9
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid97
Ask102.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask99.3
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid87.6
Ask93.8
volume0
Intrest0
Strike
445
445
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Last Price-
Change
-
Bid81.5
Ask87.9
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid78.5
Ask82.8
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask80.4
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid71.8
Ask77.6
volume0
Intrest0
Strike
460
460
Last Price0.45Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid69.5
Ask75.1
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price71.95Nov 18, 2024
Change
00%
Bid66.7
Ask73.9
volume0
Intrest1
Strike
465
465
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price-
Change
-
Bid64.4
Ask70.4
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price86.28Nov 14, 2024
Change
00%
Bid61.9
Ask69
volume0
Intrest0
Strike
470
470
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price-
Change
-
Bid59
Ask65.4
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price80.51Nov 14, 2024
Change
00%
Bid56.6
Ask64
volume0
Intrest0
Strike
475
475
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Last Price-
Change
-
Bid54.8
Ask61.4
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask57.8
volume0
Intrest0
Strike
480
480
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price-
Change
-
Bid49.3
Ask55
volume0
Intrest0
Strike
482.5
482.5
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price63.16Nov 01, 2024
Change
00%
Bid46.7
Ask52.7
volume0
Intrest2
Strike
485
485
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Last Price-
Change
-
Bid44.2
Ask50.2
volume0
Intrest0
Strike
487.5
487.5
Last Price0.34Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price52.5Nov 14, 2024
Change
00%
Bid41.7
Ask47.6
volume0
Intrest2
Strike
490
490
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Last Price-
Change
-
Bid39
Ask46.3
volume0
Intrest0
Strike
492.5
492.5
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid37.5
Ask43.1
volume0
Intrest0
Strike
495
495
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price-
Change
-
Bid34.2
Ask40.2
volume0
Intrest0
Strike
497.5
497.5
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price36Nov 15, 2024
Change
00%
Bid32.4
Ask37.5
volume0
Intrest1
Strike
500
500
Last Price0.2Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest57
Last Price-
Change
-
Bid27
Ask32.7
volume0
Intrest0
Strike
505
505
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume1
Intrest849
Last Price21.14Nov 18, 2024
Change
00%
Bid22.4
Ask27.7
volume0
Intrest10
Strike
510
510
Last Price0.43Nov 21, 2024
Change
0.38760%
Bid-
Ask0.75
volume1
Intrest94
Last Price17.5Nov 19, 2024
Change
00%
Bid17.5
Ask24.4
volume0
Intrest10
Strike
515
515
Last Price0.54Nov 21, 2024
Change
0.3125%
Bid-
Ask0.2
volume2
Intrest470
Last Price16.2Nov 21, 2024
Change
1.7512.11%
Bid12.9
Ask19
volume1
Intrest5
Strike
520
520
Last Price0.25Nov 21, 2024
Change
0.1232.43%
Bid0.1
Ask0.25
volume5
Intrest214
Last Price10.1Nov 20, 2024
Change
00%
Bid10.3
Ask13.4
volume0
Intrest13
Strike
525
525
Last Price0.38Nov 21, 2024
Change
0.2741.54%
Bid0.3
Ask0.5
volume8
Intrest237
Last Price6.5Nov 20, 2024
Change
00%
Bid6.5
Ask8
volume0
Intrest63
Strike
530
530
Last Price1.2Nov 21, 2024
Change
0.425%
Bid0.8
Ask1.3
volume1
Intrest310
Last Price3.2Nov 21, 2024
Change
0.615.79%
Bid3.5
Ask4.1
volume3
Intrest115
Strike
535
535
Last Price2.65Nov 21, 2024
Change
0.7321.6%
Bid2.4
Ask2.95
volume2
Intrest137
Last Price2.8Nov 21, 2024
Change
0.051.82%
Bid2.4
Ask2.75
volume1
Intrest69
Strike
537.5
537.5
Last Price5Nov 20, 2024
Change
00%
Bid3.4
Ask4.2
volume0
Intrest64
Last Price1.8Nov 21, 2024
Change
00%
Bid1.55
Ask1.95
volume12
Intrest278
Strike
540
540
Last Price9.95Nov 20, 2024
Change
00%
Bid4.8
Ask6
volume0
Intrest205
Last Price1.2Nov 20, 2024
Change
00%
Bid0.85
Ask1.35
volume0
Intrest100
Strike
542.5
542.5
Last Price9.32Nov 20, 2024
Change
00%
Bid6.7
Ask8.1
volume0
Intrest41
Last Price0.75Nov 21, 2024
Change
00%
Bid0.55
Ask0.85
volume21
Intrest165
Strike
545
545
Last Price15.6Nov 20, 2024
Change
00%
Bid8.5
Ask10.4
volume0
Intrest68
Last Price0.25Nov 21, 2024
Change
0.2550%
Bid0.4
Ask0.55
volume1
Intrest73
Strike
547.5
547.5
Last Price14.15Nov 20, 2024
Change
00%
Bid10.9
Ask15.6
volume0
Intrest47
Last Price0.3Nov 21, 2024
Change
0.0514.29%
Bid0.25
Ask0.4
volume11
Intrest361
Strike
550
550
Last Price15.9Nov 20, 2024
Change
00%
Bid12.5
Ask18.1
volume0
Intrest114
Last Price0.25Nov 20, 2024
Change
00%
Bid0.15
Ask0.35
volume0
Intrest136
Strike
552.5
552.5
Last Price17.22Nov 20, 2024
Change
00%
Bid14.8
Ask20.3
volume0
Intrest91
Last Price0.2Nov 21, 2024
Change
0.015.26%
Bid0.1
Ask0.3
volume11
Intrest262
Strike
555
555
Last Price20.8Nov 20, 2024
Change
00%
Bid18.1
Ask22.2
volume0
Intrest102
Last Price0.15Nov 20, 2024
Change
00%
Bid0.05
Ask0.9
volume0
Intrest39
Strike
557.5
557.5
Last Price22.17Nov 20, 2024
Change
00%
Bid20.2
Ask26
volume0
Intrest36
Last Price0.26Nov 21, 2024
Change
0.1173.33%
Bid-
Ask0.45
volume4
Intrest226
Strike
560
560
Last Price27.9Nov 20, 2024
Change
00%
Bid21.8
Ask28.6
volume0
Intrest28
Last Price0.17Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest46
Strike
562.5
562.5
Last Price31Nov 19, 2024
Change
00%
Bid25.4
Ask31
volume0
Intrest2
Last Price0.12Nov 20, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest109
Strike
565
565
Last Price35.33Nov 18, 2024
Change
00%
Bid27.7
Ask33.1
volume0
Intrest6
Last Price0.14Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest35
Strike
567.5
567.5
Last Price33.5Nov 18, 2024
Change
00%
Bid29.9
Ask35.9
volume0
Intrest0
Last Price0.08Nov 20, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest280
Strike
570
570
Last Price33.93Nov 19, 2024
Change
00%
Bid31.1
Ask36.9
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Strike
572.5
572.5
Last Price31.3Nov 14, 2024
Change
00%
Bid35
Ask40.8
volume0
Intrest0
Last Price0.28Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest89
Strike
575
575
Last Price32.3Nov 14, 2024
Change
00%
Bid36.4
Ask43.9
volume0
Intrest0
Last Price0.19Nov 19, 2024
Change
00%
Bid0.05
Ask0.35
volume0
Intrest127
Strike
580
580
Last Price41.78Nov 15, 2024
Change
00%
Bid42.7
Ask48.7
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid0.05
Ask0.1
volume8
Intrest299
Strike
585
585
Last Price50.2Nov 15, 2024
Change
00%
Bid46.3
Ask53.5
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid0.05
Ask0.15
volume3
Intrest198
Strike
590
590
Last Price42.46Oct 31, 2024
Change
00%
Bid52.7
Ask58.7
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume19
Intrest527
Strike
595
595
Last Price48.95Oct 29, 2024
Change
00%
Bid57.7
Ask63.7
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest129
Strike
600
600
Last Price-
Change
-
Bid62.7
Ask68.7
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest44
Strike
605
605
Last Price43.97Oct 28, 2024
Change
00%
Bid67.5
Ask73.9
volume0
Intrest0
Last Price0.07Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest53
Strike
610
610
Last Price38.55Oct 23, 2024
Change
00%
Bid72.6
Ask78.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest68
Strike
615
615
Last Price18.5Oct 14, 2024
Change
00%
Bid77.6
Ask83.6
volume0
Intrest0
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest43
Strike
620
620
Last Price37.25Oct 22, 2024
Change
00%
Bid82.6
Ask88.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Strike
625
625
Last Price50.14Oct 22, 2024
Change
00%
Bid87.6
Ask93.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Strike
630
630
Last Price-
Change
-
Bid92.6
Ask98.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
635
635
Last Price-
Change
-
Bid97.6
Ask103.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
640
640
Last Price-
Change
-
Bid102.6
Ask108.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
645
645
Last Price-
Change
-
Bid107.6
Ask113.6
volume0
Intrest0
Last Price0.48Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
650
650
Last Price-
Change
-
Bid111.3
Ask118.9
volume0
Intrest0
Last Price0.43Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
655
655
Last Price-
Change
-
Bid117.6
Ask123.6
volume0
Intrest0
Last Price0.45Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
660
660
Last Price-
Change
-
Bid121.6
Ask128.8
volume0
Intrest0
Last Price0.78Oct 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
665
665
Last Price-
Change
-
Bid127.6
Ask133.6
volume0
Intrest0
Last Price0.12Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest40
Strike
670
670
Last Price-
Change
-
Bid132.6
Ask138.6
volume0
Intrest0
Last Price1.43Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid135.9
Ask143.8
volume0
Intrest0
Last Price0.63Oct 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
680
680
Last Price-
Change
-
Bid142.4
Ask148.8
volume0
Intrest0
Last Price0.6Oct 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
690
690
Last Price-
Change
-
Bid152.6
Ask158.6
volume0
Intrest0
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Strike
700
700
Last Price-
Change
-
Bid162.4
Ask168.8
volume0
Intrest0
Last Price0.45Oct 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
710
710
Last Price-
Change
-
Bid172.6
Ask178.6
volume0
Intrest0
Last Price1.15Oct 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
720
720
Last Price-
Change
-
Bid182.4
Ask188.8
volume0
Intrest0
Last Price1.05Oct 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
730
730
Last Price-
Change
-
Bid191.2
Ask198.1
volume0
Intrest0
Last Price0.24Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
740
740
Last Price-
Change
-
Bid202.1
Ask208.8
volume0
Intrest0
Last Price0.1Oct 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
750
750
Last Price-
Change
-
Bid212.4
Ask218.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid222.3
Ask228.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid232.6
Ask238.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid242.6
Ask248.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid252.4
Ask258.8
volume0
Intrest0
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
800
800
Last Price-
Change
-
Bid262.4
Ask268.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid270.8
Ask278.6
volume0
Intrest0