$473.16
-0.36-0.08%
近くで: -
$473.16
0.000.00%
時間外: 4:10 PM EDT
Comments
Loading...
Lockheed Martin (NYSE:LMT) 株価情報, オプションチェーン
オプションチェーンは、Lockheed Martinの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Lockheed Martinの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid159.3
Ask167.7
volume0
Intrest0
Strike
310
310
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid154.6
Ask162.2
volume0
Intrest0
Strike
315
315
Last Price0.01May 12, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume1
Intrest51
Last Price-
Change
-
Bid149.3
Ask157.5
volume0
Intrest0
Strike
320
320
Last Price0.19May 12, 2025
Change
0.0990%
Bid-
Ask0.95
volume1
Intrest2
Last Price123.51Mar 26, 2025
Change
00%
Bid144.1
Ask151.9
volume0
Intrest1
Strike
325
325
Last Price0.3May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid139.2
Ask147.8
volume0
Intrest0
Strike
330
330
Last Price1.5Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid134.2
Ask142.8
volume0
Intrest0
Strike
335
335
Last Price2.15Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid129.2
Ask137.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid124.2
Ask132.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid119.5
Ask127.4
volume0
Intrest0
Strike
350
350
Last Price2.5Apr 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid114.5
Ask122.4
volume0
Intrest0
Strike
355
355
Last Price3.13Apr 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest51
Last Price-
Change
-
Bid109
Ask117.8
volume0
Intrest0
Strike
360
360
Last Price0.08Apr 25, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest64
Last Price69.8Mar 24, 2025
Change
00%
Bid104
Ask112.7
volume0
Intrest1
Strike
365
365
Last Price1.28May 08, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest109
Last Price-
Change
-
Bid99.6
Ask107.8
volume0
Intrest0
Strike
370
370
Last Price0.11May 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest72
Last Price100.96Apr 29, 2025
Change
00%
Bid94
Ask102.7
volume0
Intrest1
Strike
375
375
Last Price1.46Apr 17, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest37
Last Price73.8Apr 09, 2025
Change
00%
Bid89
Ask97.8
volume0
Intrest1
Strike
380
380
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest104
Last Price-
Change
-
Bid84.7
Ask92.5
volume0
Intrest0
Strike
385
385
Last Price0.02May 12, 2025
Change
1.398.48%
Bid-
Ask1.65
volume1
Intrest41
Last Price-
Change
-
Bid79.4
Ask87.1
volume0
Intrest0
Strike
390
390
Last Price0.02May 12, 2025
Change
0.0360%
Bid-
Ask0.05
volume2
Intrest44
Last Price-
Change
-
Bid74.2
Ask82.7
volume0
Intrest0
Strike
395
395
Last Price0.03May 12, 2025
Change
0.6295.38%
Bid-
Ask2.6
volume1
Intrest196
Last Price88.61May 02, 2025
Change
00%
Bid69.4
Ask76.9
volume0
Intrest16
Strike
400
400
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest66
Last Price68.31Apr 15, 2025
Change
00%
Bid64.4
Ask72
volume0
Intrest2
Strike
405
405
Last Price0.05May 12, 2025
Change
0.385.71%
Bid-
Ask0.05
volume1
Intrest75
Last Price45.4Apr 01, 2025
Change
00%
Bid59.7
Ask67.7
volume0
Intrest2
Strike
410
410
Last Price0.14May 09, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest229
Last Price57.3Apr 17, 2025
Change
00%
Bid54.6
Ask62.7
volume0
Intrest19
Strike
415
415
Last Price0.05May 12, 2025
Change
0.1473.68%
Bid-
Ask0.1
volume23
Intrest348
Last Price41.3Apr 22, 2025
Change
00%
Bid49.9
Ask56
volume0
Intrest26
Strike
420
420
Last Price0.07May 12, 2025
Change
0.0853.33%
Bid-
Ask0.15
volume49
Intrest837
Last Price47.08May 02, 2025
Change
00%
Bid44.5
Ask52.7
volume0
Intrest45
Strike
425
425
Last Price0.1May 12, 2025
Change
0.1560%
Bid-
Ask0.2
volume12
Intrest612
Last Price45.95Apr 29, 2025
Change
00%
Bid39.7
Ask47.7
volume0
Intrest34
Strike
430
430
Last Price0.2May 12, 2025
Change
0.1237.5%
Bid-
Ask0.35
volume24
Intrest398
Last Price41May 09, 2025
Change
00%
Bid34.8
Ask43
volume0
Intrest86
Strike
435
435
Last Price0.25May 12, 2025
Change
0.0516.67%
Bid0.05
Ask0.3
volume17
Intrest728
Last Price31.68May 12, 2025
Change
3.249.28%
Bid30.1
Ask37.7
volume13
Intrest128
Strike
440
440
Last Price0.3May 12, 2025
Change
0.1837.5%
Bid0.05
Ask0.3
volume32
Intrest528
Last Price23.95May 06, 2025
Change
00%
Bid27
Ask35.3
volume0
Intrest1
Strike
442.5
442.5
Last Price0.35May 12, 2025
Change
0.453.33%
Bid0.05
Ask0.65
volume6
Intrest26
Last Price27.8May 12, 2025
Change
5.7817.21%
Bid27.2
Ask30.2
volume2
Intrest60
Strike
445
445
Last Price0.38May 12, 2025
Change
0.2337.7%
Bid0.3
Ask0.45
volume162
Intrest298
Last Price23.42May 06, 2025
Change
00%
Bid25.1
Ask30.4
volume0
Intrest13
Strike
447.5
447.5
Last Price0.65May 12, 2025
Change
0.1922.62%
Bid0.4
Ask0.55
volume2
Intrest48
Last Price24.1May 12, 2025
Change
0.62.55%
Bid23
Ask25.3
volume5
Intrest761
Strike
450
450
Last Price0.6May 12, 2025
Change
0.2630.23%
Bid0.45
Ask0.65
volume108
Intrest476
Last Price20.21May 09, 2025
Change
00%
Bid18.1
Ask25.6
volume0
Intrest5
Strike
452.5
452.5
Last Price0.75May 12, 2025
Change
0.3531.82%
Bid0.7
Ask1.2
volume29
Intrest54
Last Price16.91May 12, 2025
Change
0.63.43%
Bid18.9
Ask21.6
volume3
Intrest147
Strike
455
455
Last Price1May 12, 2025
Change
0.323.08%
Bid0.45
Ask1.05
volume114
Intrest219
Last Price16.19May 09, 2025
Change
00%
Bid16.6
Ask18.4
volume0
Intrest15
Strike
457.5
457.5
Last Price2May 12, 2025
Change
0.317.65%
Bid1.05
Ask1.3
volume15
Intrest64
Last Price14.5May 12, 2025
Change
0.352.36%
Bid14.5
Ask16.2
volume9
Intrest117
Strike
460
460
Last Price1.55May 12, 2025
Change
0.4522.5%
Bid1.35
Ask1.65
volume72
Intrest202
Last Price11.4May 12, 2025
Change
2.316.79%
Bid12.5
Ask14.1
volume3
Intrest27
Strike
462.5
462.5
Last Price2.07May 12, 2025
Change
0.6323.33%
Bid0.8
Ask2.15
volume16
Intrest48
Last Price9.6May 12, 2025
Change
2.0817.81%
Bid10.6
Ask11.6
volume16
Intrest81
Strike
465
465
Last Price2.86May 12, 2025
Change
0.144.67%
Bid2.3
Ask2.7
volume116
Intrest423
Last Price9.11May 12, 2025
Change
0.596.08%
Bid8.8
Ask11.4
volume37
Intrest34
Strike
467.5
467.5
Last Price3.51May 12, 2025
Change
0.5814.18%
Bid2.95
Ask3.4
volume31
Intrest641
Last Price7.6May 12, 2025
Change
1.415.56%
Bid7.4
Ask8.2
volume708
Intrest246
Strike
470
470
Last Price5.8May 12, 2025
Change
0.8617.41%
Bid3.7
Ask4.3
volume37
Intrest259
Last Price6.05May 12, 2025
Change
0.639.43%
Bid5.9
Ask6.9
volume192
Intrest97
Strike
472.5
472.5
Last Price5.73May 12, 2025
Change
0.579.05%
Bid2.85
Ask7.6
volume24
Intrest57
Last Price4.76May 12, 2025
Change
0.9416.49%
Bid4.6
Ask5.4
volume91
Intrest743
Strike
475
475
Last Price6.43May 12, 2025
Change
0.172.58%
Bid5.6
Ask6.6
volume14
Intrest176
Last Price4.1May 12, 2025
Change
0.816.33%
Bid3.6
Ask4.1
volume67
Intrest60
Strike
477.5
477.5
Last Price8.8May 12, 2025
Change
0.66.38%
Bid6
Ask8.1
volume1
Intrest17
Last Price2.83May 12, 2025
Change
0.6217.97%
Bid2.7
Ask3.3
volume191
Intrest640
Strike
480
480
Last Price10.65May 12, 2025
Change
1.5116.52%
Bid8.9
Ask10
volume3
Intrest57
Last Price2May 12, 2025
Change
0.7727.8%
Bid2
Ask2.4
volume21
Intrest30
Strike
482.5
482.5
Last Price9.4May 08, 2025
Change
00%
Bid10.6
Ask11.8
volume0
Intrest6
Last Price1.11May 12, 2025
Change
0.9445.85%
Bid1.45
Ask1.8
volume114
Intrest920
Strike
485
485
Last Price13.54May 09, 2025
Change
00%
Bid9.9
Ask13.9
volume0
Intrest29
Last Price1.4May 12, 2025
Change
0.4524.32%
Bid1.05
Ask1.4
volume3
Intrest157
Strike
487.5
487.5
Last Price13.1May 08, 2025
Change
00%
Bid14.5
Ask16.3
volume0
Intrest1
Last Price0.95May 12, 2025
Change
0.2520.83%
Bid0.75
Ask1.05
volume317
Intrest411
Strike
490
490
Last Price16.17May 08, 2025
Change
00%
Bid16.7
Ask18.5
volume0
Intrest9
Last Price0.55May 12, 2025
Change
0.4746.08%
Bid-
Ask0.8
volume22
Intrest36
Strike
492.5
492.5
Last Price-
Change
-
Bid16.1
Ask23.5
volume0
Intrest0
Last Price0.5May 12, 2025
Change
0.228.57%
Bid0.45
Ask0.6
volume165
Intrest212
Strike
495
495
Last Price24.2Apr 16, 2025
Change
00%
Bid19
Ask26.1
volume0
Intrest4
Last Price0.53May 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
497.5
497.5
Last Price20.7May 08, 2025
Change
00%
Bid20.8
Ask28.3
volume0
Intrest2
Last Price0.35May 12, 2025
Change
0.122.22%
Bid0.25
Ask1.25
volume94
Intrest604
Strike
500
500
Last Price36.4Apr 17, 2025
Change
00%
Bid22.7
Ask30.8
volume0
Intrest5
Last Price0.18May 12, 2025
Change
0.0728%
Bid0.05
Ask0.5
volume33
Intrest5
Strike
502.5
502.5
Last Price-
Change
-
Bid26.2
Ask33.2
volume0
Intrest0
Last Price0.2May 12, 2025
Change
0.133.33%
Bid-
Ask0.5
volume17
Intrest116
Strike
505
505
Last Price59.1Apr 08, 2025
Change
00%
Bid28.3
Ask36
volume0
Intrest1
Last Price0.05May 12, 2025
Change
0.1575%
Bid-
Ask2.85
volume1
Intrest4
Strike
507.5
507.5
Last Price-
Change
-
Bid30.3
Ask38
volume0
Intrest0
Last Price0.07May 12, 2025
Change
0.1263.16%
Bid-
Ask1.95
volume15
Intrest429
Strike
510
510
Last Price43.6Mar 20, 2025
Change
00%
Bid32.5
Ask41
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid35.1
Ask43.1
volume0
Intrest0
Last Price0.33May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest50
Strike
515
515
Last Price-
Change
-
Bid38.3
Ask45.9
volume0
Intrest0
Last Price0.05May 12, 2025
Change
0.0758.33%
Bid-
Ask0.15
volume44
Intrest316
Strike
520
520
Last Price-
Change
-
Bid43.4
Ask51
volume0
Intrest0
Last Price0.05May 12, 2025
Change
0.0228.57%
Bid-
Ask3
volume14
Intrest66
Strike
525
525
Last Price-
Change
-
Bid47.9
Ask55.9
volume0
Intrest0
Last Price1.33May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
530
530
Last Price-
Change
-
Bid52.6
Ask60.9
volume0
Intrest0
Last Price0.07May 12, 2025
Change
0.1770.83%
Bid-
Ask1
volume10
Intrest35
Strike
535
535
Last Price-
Change
-
Bid57.5
Ask65.9
volume0
Intrest0
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
540
540
Last Price-
Change
-
Bid62.5
Ask70.6
volume0
Intrest0
Last Price0.2May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
545
545
Last Price-
Change
-
Bid67.5
Ask75.6
volume0
Intrest0
Last Price0.05May 12, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume10
Intrest56
Strike
550
550
Last Price-
Change
-
Bid73.3
Ask80.9
volume0
Intrest0
Last Price1Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
555
555
Last Price-
Change
-
Bid77.5
Ask85.9
volume0
Intrest0
Last Price0.7Apr 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Strike
560
560
Last Price117.4Mar 25, 2025
Change
00%
Bid82.5
Ask91
volume0
Intrest0
Last Price0.99Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
565
565
Last Price-
Change
-
Bid87.5
Ask96
volume0
Intrest0
Last Price0.45Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid92.5
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid97.5
Ask106
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid102.5
Ask110.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid107.5
Ask115.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid112.5
Ask121
volume0
Intrest0
Last Price0.68Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid117.5
Ask126
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
600
600
Last Price-
Change
-
Bid122.5
Ask131
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid127.5
Ask136
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid132.5
Ask141
volume0
Intrest0
Last Price0.15May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid137.5
Ask146
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid142.5
Ask150.8
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
625
625
Last Price-
Change
-
Bid147.5
Ask156
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid152.5
Ask159.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid157.5
Ask166
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid162.5
Ask170.9
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest24
Strike
645
645
Last Price-
Change
-
Bid167.5
Ask175.9
volume0
Intrest0
Last Price0.2Apr 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest269
Strike
650
650
Last Price-
Change
-
Bid172.5
Ask181
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid177.5
Ask185.9
volume0
Intrest0
Last Price0.2Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest109
Strike
660
660
Last Price-
Change
-
Bid182.5
Ask191
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved