Comments
Loading...
Lockheed Martin (NYSE:LMT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Lockheed Martin의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Lockheed Martin에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid152.6
Ask158.7
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price145.1Mar 12, 2025
Change
00%
Bid148
Ask153.2
volume0
Intrest5
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid142
Ask149.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask144.3
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid132.1
Ask140.1
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid127.5
Ask132.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask129
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid117.4
Ask123
volume0
Intrest0
Strike
345
345
Last Price0.33Feb 18, 2025
Change
00%
Bid-
Ask3
volume0
Intrest6
Last Price-
Change
-
Bid112.2
Ask119.3
volume0
Intrest0
Strike
350
350
Last Price0.07Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask114.5
volume0
Intrest0
Strike
355
355
Last Price2.36Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid102.1
Ask109.5
volume0
Intrest0
Strike
360
360
Last Price0.1Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid97.4
Ask103.7
volume0
Intrest0
Strike
365
365
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid92
Ask99.1
volume0
Intrest0
Strike
370
370
Last Price1.22Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid87.5
Ask93.7
volume0
Intrest0
Strike
375
375
Last Price0.4Feb 27, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest16
Last Price-
Change
-
Bid83
Ask88.1
volume0
Intrest0
Strike
380
380
Last Price0.05Mar 13, 2025
Change
0.0125%
Bid-
Ask0.15
volume2
Intrest29
Last Price-
Change
-
Bid77.6
Ask83.9
volume0
Intrest0
Strike
385
385
Last Price1.32Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid73
Ask77.9
volume0
Intrest0
Strike
390
390
Last Price0.06Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price-
Change
-
Bid70
Ask76.7
volume0
Intrest0
Strike
392.5
392.5
Last Price0.21Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid67.8
Ask74
volume0
Intrest0
Strike
395
395
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid65.3
Ask71.9
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.51Feb 14, 2025
Change
00%
Bid62.4
Ask67.9
volume0
Intrest0
Strike
400
400
Last Price0.09Mar 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest61
Last Price-
Change
-
Bid60.4
Ask65.7
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask62.8
volume0
Intrest0
Strike
405
405
Last Price0.02Mar 13, 2025
Change
0.3294.12%
Bid-
Ask1.5
volume2
Intrest56
Last Price-
Change
-
Bid55
Ask60.3
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price44.3Mar 04, 2025
Change
00%
Bid52.6
Ask58.3
volume0
Intrest1
Strike
410
410
Last Price0.15Mar 12, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest58
Last Price-
Change
-
Bid49.7
Ask56.7
volume0
Intrest0
Strike
412.5
412.5
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price32.4Feb 28, 2025
Change
00%
Bid48.1
Ask53.4
volume0
Intrest0
Strike
415
415
Last Price0.65Mar 04, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest54
Last Price-
Change
-
Bid45.1
Ask51
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price26.2Feb 24, 2025
Change
00%
Bid42
Ask48.8
volume0
Intrest0
Strike
420
420
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest95
Last Price-
Change
-
Bid40.1
Ask45.6
volume0
Intrest0
Strike
422.5
422.5
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Last Price21.6Feb 28, 2025
Change
00%
Bid37.4
Ask43.9
volume0
Intrest0
Strike
425
425
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.7
volume1
Intrest98
Last Price-
Change
-
Bid36.6
Ask40.5
volume0
Intrest0
Strike
427.5
427.5
Last Price0.59Mar 11, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest21
Last Price32.23Mar 05, 2025
Change
00%
Bid33.3
Ask37.6
volume0
Intrest3
Strike
430
430
Last Price0.03Mar 13, 2025
Change
0.1280%
Bid-
Ask0.3
volume3
Intrest217
Last Price16.2Feb 24, 2025
Change
00%
Bid30.8
Ask35.6
volume0
Intrest1
Strike
432.5
432.5
Last Price1.45Mar 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest51
Last Price28.49Mar 13, 2025
Change
24.5446.28%
Bid28.8
Ask33
volume2
Intrest28
Strike
435
435
Last Price0.15Mar 13, 2025
Change
0.0550%
Bid0.05
Ask0.1
volume1
Intrest494
Last Price33.22Mar 11, 2025
Change
00%
Bid25.5
Ask30.2
volume0
Intrest10
Strike
437.5
437.5
Last Price0.05Mar 13, 2025
Change
0.1979.17%
Bid-
Ask1.5
volume1
Intrest41
Last Price41.95Mar 10, 2025
Change
00%
Bid25.8
Ask28.7
volume0
Intrest162
Strike
440
440
Last Price0.05Mar 13, 2025
Change
0.3788.1%
Bid0.05
Ask0.1
volume7
Intrest283
Last Price39Mar 10, 2025
Change
00%
Bid23.3
Ask25.6
volume0
Intrest13
Strike
442.5
442.5
Last Price0.3Mar 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Last Price18Mar 12, 2025
Change
00%
Bid20.6
Ask22.5
volume0
Intrest32
Strike
445
445
Last Price0.12Mar 13, 2025
Change
0.6384%
Bid0.05
Ask0.15
volume13
Intrest45
Last Price15.24Mar 12, 2025
Change
00%
Bid18.1
Ask20.7
volume0
Intrest5
Strike
447.5
447.5
Last Price0.22Mar 13, 2025
Change
0.3561.4%
Bid-
Ask0.3
volume6
Intrest51
Last Price16.06Mar 13, 2025
Change
2.1615.54%
Bid15.9
Ask17.4
volume1
Intrest101
Strike
450
450
Last Price0.25Mar 13, 2025
Change
0.7173.96%
Bid0.1
Ask0.25
volume32
Intrest121
Last Price18.6Mar 11, 2025
Change
00%
Bid13.6
Ask15.8
volume0
Intrest41
Strike
452.5
452.5
Last Price0.43Mar 13, 2025
Change
0.9167.91%
Bid0.2
Ask0.35
volume14
Intrest101
Last Price10.37Mar 13, 2025
Change
2.0224.19%
Bid11.5
Ask12.5
volume3
Intrest103
Strike
455
455
Last Price0.55Mar 13, 2025
Change
1.6575%
Bid0.35
Ask0.55
volume31
Intrest311
Last Price9Mar 13, 2025
Change
2.7443.77%
Bid9.4
Ask10.3
volume2
Intrest31
Strike
457.5
457.5
Last Price1.05Mar 13, 2025
Change
1.2654.55%
Bid0.55
Ask0.85
volume30
Intrest40
Last Price7.8Mar 13, 2025
Change
2.239.29%
Bid6.7
Ask8.2
volume53
Intrest286
Strike
460
460
Last Price1.35Mar 13, 2025
Change
3.1570%
Bid0.95
Ask1.3
volume49
Intrest111
Last Price5.9Mar 13, 2025
Change
251.28%
Bid5.6
Ask6.2
volume19
Intrest39
Strike
462.5
462.5
Last Price1.95Mar 13, 2025
Change
3.7565.79%
Bid1.6
Ask2
volume12
Intrest33
Last Price4.37Mar 13, 2025
Change
1.3745.67%
Bid4
Ask4.6
volume71
Intrest231
Strike
465
465
Last Price2.8Mar 13, 2025
Change
4.8363.3%
Bid2.45
Ask2.95
volume6
Intrest105
Last Price3Mar 13, 2025
Change
0.730.43%
Bid2.75
Ask3.3
volume45
Intrest59
Strike
467.5
467.5
Last Price4.2Mar 13, 2025
Change
2.9541.26%
Bid3.6
Ask4.2
volume8
Intrest54
Last Price1.93Mar 13, 2025
Change
0.4833.1%
Bid1.8
Ask2.3
volume71
Intrest230
Strike
470
470
Last Price5.8Mar 13, 2025
Change
3.9840.7%
Bid5
Ask5.7
volume225
Intrest225
Last Price1.25Mar 13, 2025
Change
0.054.17%
Bid1.1
Ask1.4
volume56
Intrest53
Strike
472.5
472.5
Last Price8.32Mar 13, 2025
Change
4.0332.63%
Bid6.7
Ask7.5
volume18
Intrest228
Last Price0.73Mar 13, 2025
Change
0.034.29%
Bid0.7
Ask0.9
volume52
Intrest184
Strike
475
475
Last Price10.47Mar 13, 2025
Change
4.1328.29%
Bid8.3
Ask10.2
volume13
Intrest209
Last Price0.53Mar 13, 2025
Change
0.036%
Bid0.4
Ask0.6
volume14
Intrest401
Strike
477.5
477.5
Last Price14.18Mar 13, 2025
Change
4.5847.71%
Bid10.3
Ask11.9
volume1
Intrest316
Last Price0.3Mar 13, 2025
Change
00%
Bid0.25
Ask0.4
volume386
Intrest324
Strike
480
480
Last Price15Mar 13, 2025
Change
2.614.77%
Bid12.2
Ask14.6
volume8
Intrest122
Last Price0.25Mar 13, 2025
Change
0.014.17%
Bid0.15
Ask0.3
volume18
Intrest109
Strike
482.5
482.5
Last Price20.4Mar 12, 2025
Change
00%
Bid15.4
Ask18
volume0
Intrest153
Last Price0.15Mar 13, 2025
Change
0.257.14%
Bid0.1
Ask0.25
volume36
Intrest192
Strike
485
485
Last Price21.3Mar 13, 2025
Change
1.56.58%
Bid17.8
Ask19.5
volume4
Intrest37
Last Price0.2Mar 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest105
Strike
487.5
487.5
Last Price19.6Mar 11, 2025
Change
00%
Bid19.1
Ask22.2
volume0
Intrest10
Last Price0.1Mar 13, 2025
Change
0.0428.57%
Bid0.05
Ask0.2
volume14
Intrest229
Strike
490
490
Last Price24.14Mar 13, 2025
Change
6.4236.23%
Bid23
Ask24.1
volume1
Intrest43
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask1.45
volume2
Intrest118
Strike
492.5
492.5
Last Price23.75Mar 11, 2025
Change
00%
Bid23.6
Ask29.8
volume0
Intrest1
Last Price0.11Mar 12, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest65
Strike
495
495
Last Price14.39Mar 10, 2025
Change
00%
Bid27.5
Ask32.6
volume0
Intrest1
Last Price0.43Mar 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest39
Strike
497.5
497.5
Last Price21.7Mar 11, 2025
Change
00%
Bid29.8
Ask34.7
volume0
Intrest16
Last Price0.06Mar 13, 2025
Change
0.0114.29%
Bid0.05
Ask0.1
volume66
Intrest261
Strike
500
500
Last Price30.3Mar 11, 2025
Change
00%
Bid32
Ask37.6
volume0
Intrest1
Last Price0.13Mar 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest79
Strike
502.5
502.5
Last Price15.1Mar 10, 2025
Change
00%
Bid35.1
Ask40.4
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest333
Strike
505
505
Last Price-
Change
-
Bid36
Ask41.6
volume0
Intrest0
Last Price0.72Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
507.5
507.5
Last Price-
Change
-
Bid39.5
Ask45.7
volume0
Intrest0
Last Price0.1Mar 13, 2025
Change
0.266.67%
Bid-
Ask0.25
volume2
Intrest98
Strike
510
510
Last Price28.5Mar 10, 2025
Change
00%
Bid41.8
Ask47.6
volume0
Intrest1
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest11
Strike
512.5
512.5
Last Price27.1Mar 10, 2025
Change
00%
Bid44.7
Ask50.7
volume0
Intrest0
Last Price0.06Mar 13, 2025
Change
0.2982.86%
Bid-
Ask0.3
volume5
Intrest94
Strike
515
515
Last Price31.84Mar 10, 2025
Change
00%
Bid46
Ask51.6
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.3
volume1
Intrest8
Strike
517.5
517.5
Last Price-
Change
-
Bid48.5
Ask55.8
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
0.0964.29%
Bid-
Ask0.25
volume4
Intrest92
Strike
520
520
Last Price48.85Mar 11, 2025
Change
00%
Bid51.2
Ask56.6
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
0.3587.5%
Bid-
Ask0.8
volume1
Intrest5
Strike
522.5
522.5
Last Price-
Change
-
Bid54.5
Ask60.7
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.35
volume26
Intrest98
Strike
525
525
Last Price-
Change
-
Bid56
Ask61.6
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume13
Intrest13
Strike
527.5
527.5
Last Price-
Change
-
Bid58.5
Ask65.7
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Strike
530
530
Last Price44.5Mar 10, 2025
Change
00%
Bid61
Ask66.6
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume3
Intrest3
Strike
532.5
532.5
Last Price-
Change
-
Bid63.3
Ask70.8
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
535
535
Last Price-
Change
-
Bid65.8
Ask72.9
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
537.5
537.5
Last Price-
Change
-
Bid68.7
Ask75.8
volume0
Intrest0
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Strike
540
540
Last Price-
Change
-
Bid70.1
Ask76.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid73.6
Ask80.8
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
545
545
Last Price-
Change
-
Bid75.9
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid77.6
Ask85.8
volume0
Intrest0
Last Price0.16Mar 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
550
550
Last Price-
Change
-
Bid81.7
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid82.5
Ask90.7
volume0
Intrest0
Last Price0.09Mar 10, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest4
Strike
555
555
Last Price-
Change
-
Bid85.1
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid87.6
Ask95.8
volume0
Intrest0
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
560
560
Last Price-
Change
-
Bid91.2
Ask96.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid95
Ask101.6
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest17
Strike
570
570
Last Price-
Change
-
Bid100.6
Ask106.8
volume0
Intrest0
Last Price0.15Mar 10, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest4
Strike
575
575
Last Price-
Change
-
Bid105.5
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid110.5
Ask118
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid115.8
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid120.6
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid130.8
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid140.1
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid151.4
Ask158
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid160.7
Ask168
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid170.8
Ask178
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid180.6
Ask188
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid190.8
Ask196.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid200.6
Ask208
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid210.6
Ask218
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved