$449.12
0.480.11%
プレマーケット: 6:34 AM 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
-
Bid134.5
Ask142.2
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid129.6
Ask137.2
volume0
Intrest0
Strike
315
315
Last Price0.45Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid124.5
Ask132.2
volume0
Intrest0
Strike
320
320
Last Price0.45Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid119.5
Ask127.2
volume0
Intrest0
Strike
325
325
Last Price0.46Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid114.8
Ask122.4
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid110.1
Ask117.4
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid104.5
Ask112.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid99.5
Ask107.4
volume0
Intrest0
Strike
345
345
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Last Price-
Change
-
Bid94.5
Ask102.4
volume0
Intrest0
Strike
350
350
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid89.4
Ask97.4
volume0
Intrest0
Strike
355
355
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid84.4
Ask92.4
volume0
Intrest0
Strike
360
360
Last Price0.5Mar 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid79.7
Ask87.1
volume0
Intrest0
Strike
365
365
Last Price0.8Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid74.3
Ask82.4
volume0
Intrest0
Strike
370
370
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest31
Last Price-
Change
-
Bid70.8
Ask77.4
volume0
Intrest0
Strike
375
375
Last Price1.22Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid65.6
Ask72.4
volume0
Intrest0
Strike
380
380
Last Price0.12Apr 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Last Price-
Change
-
Bid62
Ask69.9
volume0
Intrest0
Strike
382.5
382.5
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid60.1
Ask67.2
volume0
Intrest0
Strike
385
385
Last Price0.45Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest28
Last Price-
Change
-
Bid58.1
Ask64.8
volume0
Intrest0
Strike
387.5
387.5
Last Price0.45Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid55.4
Ask62.3
volume0
Intrest0
Strike
390
390
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Last Price-
Change
-
Bid53
Ask59.8
volume0
Intrest0
Strike
392.5
392.5
Last Price0.45Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price53.9Mar 31, 2025
Change
00%
Bid50.1
Ask57.5
volume0
Intrest1
Strike
395
395
Last Price0.46Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid47.1
Ask55
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%
Bid45.4
Ask52.5
volume0
Intrest2
Strike
400
400
Last Price0.06Apr 01, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest233
Last Price-
Change
-
Bid42.6
Ask48.7
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%
Bid40.1
Ask47.5
volume0
Intrest1
Strike
405
405
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid37.5
Ask43.3
volume0
Intrest0
Strike
407.5
407.5
Last Price0.27Apr 01, 2025
Change
00%
Bid-
Ask1
volume0
Intrest32
Last Price34Mar 21, 2025
Change
00%
Bid34.4
Ask42.5
volume0
Intrest3
Strike
410
410
Last Price0.35Mar 31, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest79
Last Price36.31Mar 26, 2025
Change
00%
Bid32.2
Ask39.9
volume0
Intrest1
Strike
412.5
412.5
Last Price0.2Apr 01, 2025
Change
00%
Bid0.05
Ask0.8
volume0
Intrest28
Last Price27.65Feb 20, 2025
Change
00%
Bid30.3
Ask36.2
volume0
Intrest2
Strike
415
415
Last Price0.25Mar 31, 2025
Change
00%
Bid0.1
Ask4.4
volume0
Intrest60
Last Price-
Change
-
Bid28.1
Ask35.1
volume0
Intrest0
Strike
417.5
417.5
Last Price0.21Mar 31, 2025
Change
00%
Bid0.05
Ask2.5
volume0
Intrest22
Last Price22.01Mar 28, 2025
Change
00%
Bid24.9
Ask32.4
volume0
Intrest9
Strike
420
420
Last Price0.23Apr 01, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest103
Last Price17.4Mar 25, 2025
Change
00%
Bid22.5
Ask29.9
volume0
Intrest3
Strike
422.5
422.5
Last Price0.56Mar 31, 2025
Change
00%
Bid0.15
Ask3.2
volume0
Intrest44
Last Price15.3Mar 25, 2025
Change
00%
Bid20.8
Ask27.2
volume0
Intrest25
Strike
425
425
Last Price0.31Apr 01, 2025
Change
00%
Bid0.15
Ask0.5
volume0
Intrest456
Last Price14Mar 25, 2025
Change
00%
Bid18.4
Ask25.1
volume0
Intrest1
Strike
427.5
427.5
Last Price0.45Apr 01, 2025
Change
00%
Bid0.3
Ask0.65
volume0
Intrest76
Last Price19.8Mar 31, 2025
Change
00%
Bid16.8
Ask22
volume0
Intrest18
Strike
430
430
Last Price0.55Apr 01, 2025
Change
00%
Bid0.4
Ask0.75
volume0
Intrest75
Last Price11.85Mar 28, 2025
Change
00%
Bid14.3
Ask20.2
volume0
Intrest10
Strike
432.5
432.5
Last Price0.75Apr 01, 2025
Change
00%
Bid0.6
Ask0.8
volume0
Intrest38
Last Price14.2Apr 01, 2025
Change
00%
Bid13
Ask17.9
volume0
Intrest117
Strike
435
435
Last Price1.2Apr 01, 2025
Change
00%
Bid0.8
Ask2.65
volume0
Intrest40
Last Price10.1Mar 31, 2025
Change
00%
Bid10.2
Ask15.7
volume0
Intrest20
Strike
437.5
437.5
Last Price1.46Apr 01, 2025
Change
00%
Bid1.15
Ask1.8
volume0
Intrest68
Last Price10.1Apr 01, 2025
Change
00%
Bid9.4
Ask12.7
volume0
Intrest80
Strike
440
440
Last Price1.65Apr 01, 2025
Change
00%
Bid1.2
Ask2.35
volume0
Intrest243
Last Price10.1Mar 31, 2025
Change
00%
Bid6.9
Ask11.9
volume0
Intrest42
Strike
442.5
442.5
Last Price2.15Apr 01, 2025
Change
00%
Bid2.1
Ask3.1
volume0
Intrest39
Last Price6.5Apr 01, 2025
Change
00%
Bid6
Ask7.5
volume0
Intrest258
Strike
445
445
Last Price3.2Apr 01, 2025
Change
00%
Bid2.75
Ask3.8
volume0
Intrest65
Last Price5.1Apr 01, 2025
Change
00%
Bid4.7
Ask6
volume0
Intrest78
Strike
447.5
447.5
Last Price4.02Apr 01, 2025
Change
00%
Bid2.55
Ask4.6
volume0
Intrest29
Last Price3.8Apr 01, 2025
Change
00%
Bid3.5
Ask4.6
volume0
Intrest131
Strike
450
450
Last Price6.5Apr 01, 2025
Change
00%
Bid4.8
Ask6.3
volume0
Intrest155
Last Price2.5Apr 01, 2025
Change
00%
Bid2.55
Ask3.2
volume0
Intrest102
Strike
452.5
452.5
Last Price8.9Mar 31, 2025
Change
00%
Bid4.5
Ask10
volume0
Intrest9
Last Price1.7Apr 01, 2025
Change
00%
Bid2.1
Ask2.95
volume0
Intrest169
Strike
455
455
Last Price7.9Apr 01, 2025
Change
00%
Bid7.5
Ask12
volume0
Intrest37
Last Price1.5Apr 01, 2025
Change
00%
Bid1.2
Ask1.7
volume0
Intrest88
Strike
457.5
457.5
Last Price10.3Apr 01, 2025
Change
00%
Bid7.6
Ask13.5
volume0
Intrest8
Last Price1.05Apr 01, 2025
Change
00%
Bid0.85
Ask1.15
volume0
Intrest310
Strike
460
460
Last Price12.9Apr 01, 2025
Change
00%
Bid8.8
Ask15.4
volume0
Intrest27
Last Price0.7Apr 01, 2025
Change
00%
Bid0.6
Ask0.8
volume0
Intrest82
Strike
462.5
462.5
Last Price19.69Mar 27, 2025
Change
00%
Bid11
Ask17.7
volume0
Intrest3
Last Price0.65Apr 01, 2025
Change
00%
Bid0.4
Ask0.6
volume0
Intrest202
Strike
465
465
Last Price23.98Mar 28, 2025
Change
00%
Bid13.5
Ask20.3
volume0
Intrest22
Last Price0.4Apr 01, 2025
Change
00%
Bid0.3
Ask1.1
volume0
Intrest49
Strike
467.5
467.5
Last Price23.76Mar 28, 2025
Change
00%
Bid15.7
Ask22.4
volume0
Intrest5
Last Price0.35Apr 01, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest250
Strike
470
470
Last Price21.8Apr 01, 2025
Change
00%
Bid18.3
Ask25.1
volume0
Intrest15
Last Price0.5Apr 01, 2025
Change
00%
Bid0.1
Ask0.5
volume0
Intrest70
Strike
472.5
472.5
Last Price7Mar 21, 2025
Change
00%
Bid20.6
Ask27.7
volume0
Intrest1
Last Price0.25Apr 01, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest293
Strike
475
475
Last Price28.54Mar 31, 2025
Change
00%
Bid23.2
Ask29.5
volume0
Intrest17
Last Price0.3Mar 31, 2025
Change
00%
Bid0.05
Ask4.4
volume0
Intrest13
Strike
477.5
477.5
Last Price13.4Mar 19, 2025
Change
00%
Bid25.6
Ask33.2
volume0
Intrest1
Last Price0.15Apr 01, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest84
Strike
480
480
Last Price46.34Mar 21, 2025
Change
00%
Bid27.9
Ask36
volume0
Intrest0
Last Price0.11Apr 01, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest14
Strike
482.5
482.5
Last Price-
Change
-
Bid30.5
Ask37.1
volume0
Intrest0
Last Price0.17Mar 31, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest59
Strike
485
485
Last Price45Mar 21, 2025
Change
00%
Bid33
Ask40.2
volume0
Intrest0
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
487.5
487.5
Last Price39.67Mar 26, 2025
Change
00%
Bid35.5
Ask43.1
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest72
Strike
490
490
Last Price15.7Mar 10, 2025
Change
00%
Bid38
Ask45
volume0
Intrest0
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
492.5
492.5
Last Price-
Change
-
Bid40.4
Ask48.2
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Strike
495
495
Last Price-
Change
-
Bid42.9
Ask50.7
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
497.5
497.5
Last Price-
Change
-
Bid45.4
Ask52.7
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest141
Strike
500
500
Last Price18Mar 10, 2025
Change
00%
Bid47.9
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
502.5
502.5
Last Price55Mar 26, 2025
Change
00%
Bid50.4
Ask57.9
volume0
Intrest0
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest35
Strike
505
505
Last Price20.7Mar 10, 2025
Change
00%
Bid53.2
Ask60.1
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
507.5
507.5
Last Price-
Change
-
Bid55.4
Ask62.8
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest56
Strike
510
510
Last Price-
Change
-
Bid57.9
Ask65.5
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
512.5
512.5
Last Price-
Change
-
Bid60.4
Ask68.2
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
515
515
Last Price69.3Mar 21, 2025
Change
00%
Bid63
Ask70.2
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
517.5
517.5
Last Price-
Change
-
Bid65.6
Ask72
volume0
Intrest0
Last Price2.2Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid67.9
Ask75.3
volume0
Intrest0
Last Price0.19Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
522.5
522.5
Last Price-
Change
-
Bid70.4
Ask77.2
volume0
Intrest0
Last Price0.4Mar 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
525
525
Last Price-
Change
-
Bid72.9
Ask80.1
volume0
Intrest0
Last Price1.16Apr 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
527.5
527.5
Last Price-
Change
-
Bid75.9
Ask83.2
volume0
Intrest0
Last Price0.2Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Strike
530
530
Last Price-
Change
-
Bid78.2
Ask84.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid80.5
Ask87.6
volume0
Intrest0
Last Price1.55Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
535
535
Last Price72.5Mar 05, 2025
Change
00%
Bid82.9
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid85.4
Ask92.7
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
540
540
Last Price-
Change
-
Bid87.9
Ask95.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid90.6
Ask98.2
volume0
Intrest0
Last Price1.55Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
545
545
Last Price-
Change
-
Bid92.9
Ask100.4
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
550
550
Last Price-
Change
-
Bid98
Ask105.7
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
555
555
Last Price-
Change
-
Bid102.9
Ask109.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid108.1
Ask115.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid113.1
Ask120.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid117.9
Ask125.7
volume0
Intrest0
Last Price0.33Mar 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
575
575
Last Price-
Change
-
Bid122.9
Ask130.7
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid127.9
Ask135.7
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
585
585
Last Price-
Change
-
Bid133.1
Ask140.7
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
590
590
Last Price-
Change
-
Bid138
Ask145.7
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid143
Ask150.6
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
600
600
Last Price-
Change
-
Bid148
Ask155.7
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid157.9
Ask165.7
volume0
Intrest0
Last Price0.49Apr 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
620
620
Last Price-
Change
-
Bid167.9
Ask175.7
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid178
Ask185.7
volume0
Intrest0
Last Price0.29Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid188
Ask195.6
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Strike
650
650
Last Price-
Change
-
Bid198
Ask205.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid208
Ask215.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved