$441.49
-0.79-0.18%
가까이에: -
$440.06
-1.43-0.32%
시간외: 6:02 PM EDT
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
-
Bid128.1
Ask135.7
volume0
Intrest0
Strike
310
310
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid122.6
Ask130.7
volume0
Intrest0
Strike
315
315
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest0
Last Price115.1Mar 21, 2025
Change
00%
Bid117.6
Ask125.7
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid112.7
Ask120.7
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid107.6
Ask115.6
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid102.7
Ask109.6
volume0
Intrest0
Strike
335
335
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid98.7
Ask104.8
volume0
Intrest0
Strike
340
340
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid93.7
Ask99.7
volume0
Intrest0
Strike
345
345
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid87.7
Ask94.6
volume0
Intrest0
Strike
350
350
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid82.8
Ask89.9
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price125Mar 10, 2025
Change
00%
Bid78.3
Ask84.9
volume0
Intrest0
Strike
360
360
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest7
Last Price-
Change
-
Bid73.3
Ask79.9
volume0
Intrest0
Strike
365
365
Last Price0.03Mar 28, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest222
Last Price-
Change
-
Bid67.6
Ask75.2
volume0
Intrest0
Strike
370
370
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.55
volume2
Intrest11
Last Price-
Change
-
Bid62.7
Ask70.1
volume0
Intrest0
Strike
375
375
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Last Price-
Change
-
Bid57.9
Ask65.3
volume0
Intrest0
Strike
380
380
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest272
Last Price-
Change
-
Bid52.6
Ask60.7
volume0
Intrest0
Strike
385
385
Last Price0.08Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price-
Change
-
Bid47.8
Ask55.3
volume0
Intrest0
Strike
390
390
Last Price0.08Mar 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest62
Last Price-
Change
-
Bid43.6
Ask50.6
volume0
Intrest0
Strike
395
395
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price55Feb 11, 2025
Change
00%
Bid39.6
Ask45.6
volume0
Intrest1
Strike
400
400
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest200
Last Price-
Change
-
Bid35.4
Ask43.1
volume0
Intrest0
Strike
402.5
402.5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest27
Last Price37Feb 24, 2025
Change
00%
Bid34.5
Ask40.3
volume0
Intrest0
Strike
405
405
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price-
Change
-
Bid30.2
Ask38.2
volume0
Intrest0
Strike
407.5
407.5
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest10
Last Price27.8Mar 25, 2025
Change
00%
Bid27.7
Ask35.7
volume0
Intrest13
Strike
410
410
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume50
Intrest172
Last Price19.23Mar 24, 2025
Change
00%
Bid25.3
Ask33.1
volume0
Intrest6
Strike
412.5
412.5
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest27
Last Price17.6Mar 24, 2025
Change
00%
Bid22.8
Ask30.7
volume0
Intrest8
Strike
415
415
Last Price0.02Mar 28, 2025
Change
0.0880%
Bid-
Ask0.05
volume4
Intrest174
Last Price22.8Mar 25, 2025
Change
00%
Bid22.1
Ask27.3
volume0
Intrest0
Strike
417.5
417.5
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid-
Ask0.05
volume12
Intrest146
Last Price28.8Mar 26, 2025
Change
00%
Bid20.9
Ask22.6
volume0
Intrest46
Strike
420
420
Last Price0.04Mar 28, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume44
Intrest261
Last Price24.01Mar 27, 2025
Change
00%
Bid17.6
Ask20.8
volume0
Intrest6
Strike
422.5
422.5
Last Price0.03Mar 28, 2025
Change
0.0350%
Bid-
Ask0.05
volume3
Intrest70
Last Price16.53Mar 28, 2025
Change
8.734.48%
Bid13
Ask18.6
volume1
Intrest13
Strike
425
425
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.25
volume3
Intrest70
Last Price14.04Mar 28, 2025
Change
8.7438.37%
Bid13.2
Ask15.3
volume1
Intrest21
Strike
427.5
427.5
Last Price0.07Mar 28, 2025
Change
0.0646.15%
Bid-
Ask0.05
volume1
Intrest68
Last Price12.4Mar 28, 2025
Change
3.0319.64%
Bid10.7
Ask12.3
volume7
Intrest251
Strike
430
430
Last Price0.03Mar 28, 2025
Change
0.1482.35%
Bid-
Ask0.05
volume23
Intrest228
Last Price8.46Mar 28, 2025
Change
8.1248.97%
Bid8.1
Ask9.8
volume7
Intrest160
Strike
432.5
432.5
Last Price0.05Mar 28, 2025
Change
0.1575%
Bid-
Ask0.15
volume46
Intrest93
Last Price7.4Mar 28, 2025
Change
0.812.12%
Bid5.6
Ask7.3
volume12
Intrest117
Strike
435
435
Last Price0.01Mar 28, 2025
Change
0.2496%
Bid-
Ask0.05
volume14
Intrest233
Last Price5.76Mar 28, 2025
Change
0.142.37%
Bid3.3
Ask4.8
volume16
Intrest71
Strike
437.5
437.5
Last Price0.05Mar 28, 2025
Change
0.793.33%
Bid-
Ask0.05
volume11
Intrest68
Last Price1.95Mar 28, 2025
Change
2.7558.51%
Bid0.8
Ask2.25
volume67
Intrest345
Strike
440
440
Last Price0.05Mar 28, 2025
Change
1.2596.15%
Bid-
Ask0.05
volume284
Intrest227
Last Price0.2Mar 28, 2025
Change
2.4592.45%
Bid0.05
Ask0.2
volume111
Intrest332
Strike
442.5
442.5
Last Price0.65Mar 28, 2025
Change
1.2565.79%
Bid0.6
Ask1.55
volume24
Intrest47
Last Price0.05Mar 28, 2025
Change
1.696.97%
Bid-
Ask0.05
volume207
Intrest417
Strike
445
445
Last Price4.16Mar 28, 2025
Change
0.369.47%
Bid2.55
Ask4.4
volume454
Intrest435
Last Price0.05Mar 28, 2025
Change
0.8894.62%
Bid-
Ask0.05
volume62
Intrest89
Strike
447.5
447.5
Last Price4.71Mar 28, 2025
Change
0.8915.89%
Bid3.9
Ask6.8
volume3
Intrest34
Last Price0.05Mar 28, 2025
Change
0.3587.5%
Bid-
Ask0.05
volume1196
Intrest649
Strike
450
450
Last Price7.78Mar 28, 2025
Change
1.4415.62%
Bid6.3
Ask11.2
volume9
Intrest107
Last Price0.05Mar 28, 2025
Change
0.1979.17%
Bid-
Ask0.05
volume4
Intrest92
Strike
452.5
452.5
Last Price10.7Mar 28, 2025
Change
5.8118.37%
Bid7
Ask14.1
volume7
Intrest57
Last Price0.01Mar 28, 2025
Change
0.295.24%
Bid-
Ask0.1
volume29
Intrest209
Strike
455
455
Last Price12.87Mar 28, 2025
Change
3.2734.06%
Bid10.8
Ask16.3
volume1
Intrest61
Last Price0.05Mar 28, 2025
Change
0.166.67%
Bid-
Ask0.05
volume4
Intrest57
Strike
457.5
457.5
Last Price16.48Mar 25, 2025
Change
00%
Bid12.5
Ask18.7
volume0
Intrest2
Last Price0.05Mar 28, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume146
Intrest680
Strike
460
460
Last Price19.2Mar 27, 2025
Change
00%
Bid15.1
Ask21.2
volume0
Intrest3
Last Price0.05Mar 28, 2025
Change
0.0550%
Bid-
Ask0.05
volume6
Intrest42
Strike
462.5
462.5
Last Price30.87Mar 24, 2025
Change
00%
Bid17
Ask24
volume0
Intrest2
Last Price0.05Mar 28, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest157
Strike
465
465
Last Price21.97Mar 27, 2025
Change
00%
Bid19.6
Ask27.1
volume0
Intrest11
Last Price0.05Mar 28, 2025
Change
0.0337.5%
Bid-
Ask1.05
volume9
Intrest58
Strike
467.5
467.5
Last Price3.8Mar 21, 2025
Change
00%
Bid22.6
Ask27.8
volume0
Intrest2
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest312
Strike
470
470
Last Price25.35Mar 26, 2025
Change
00%
Bid24.6
Ask32.2
volume0
Intrest7
Last Price0.09Mar 28, 2025
Change
0.1155%
Bid-
Ask0.25
volume7
Intrest33
Strike
472.5
472.5
Last Price27.8Mar 21, 2025
Change
00%
Bid27.1
Ask34.9
volume0
Intrest1
Last Price0.04Mar 28, 2025
Change
0.0660%
Bid-
Ask0.05
volume12
Intrest102
Strike
475
475
Last Price33.2Mar 28, 2025
Change
4.0814.01%
Bid29.7
Ask35.8
volume2
Intrest4
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
477.5
477.5
Last Price45.5Mar 24, 2025
Change
00%
Bid31.8
Ask38.8
volume0
Intrest2
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Strike
480
480
Last Price32.49Mar 26, 2025
Change
00%
Bid34.6
Ask42.4
volume0
Intrest2
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
482.5
482.5
Last Price16.8Mar 18, 2025
Change
00%
Bid36.8
Ask44.9
volume0
Intrest0
Last Price0.27Mar 28, 2025
Change
0.22440%
Bid-
Ask0.55
volume1
Intrest232
Strike
485
485
Last Price11.3Mar 21, 2025
Change
00%
Bid39.3
Ask46.8
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest33
Strike
487.5
487.5
Last Price22.8Mar 20, 2025
Change
00%
Bid41.8
Ask49.8
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest500
Strike
490
490
Last Price16.5Mar 21, 2025
Change
00%
Bid44.6
Ask52.4
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest68
Strike
492.5
492.5
Last Price27.8Mar 20, 2025
Change
00%
Bid47.2
Ask53.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest114
Strike
495
495
Last Price-
Change
-
Bid49.6
Ask57.3
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest31
Strike
497.5
497.5
Last Price-
Change
-
Bid51.8
Ask59.9
volume0
Intrest0
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest559
Strike
500
500
Last Price51Mar 26, 2025
Change
00%
Bid54.6
Ask62.4
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest33
Strike
502.5
502.5
Last Price65Mar 27, 2025
Change
00%
Bid57.1
Ask64.9
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
505
505
Last Price-
Change
-
Bid59.6
Ask67.4
volume0
Intrest0
Last Price0.09Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
507.5
507.5
Last Price-
Change
-
Bid62.1
Ask69.9
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest223
Strike
510
510
Last Price40.4Mar 17, 2025
Change
00%
Bid64.7
Ask72.4
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest21
Strike
512.5
512.5
Last Price-
Change
-
Bid67.1
Ask74.9
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Strike
515
515
Last Price-
Change
-
Bid69.7
Ask77.4
volume0
Intrest0
Last Price0.14Mar 21, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest10
Strike
517.5
517.5
Last Price82.9Mar 24, 2025
Change
00%
Bid71.8
Ask79.9
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Strike
520
520
Last Price45.5Mar 21, 2025
Change
00%
Bid74.3
Ask82.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
522.5
522.5
Last Price47.7Mar 21, 2025
Change
00%
Bid77.1
Ask84.9
volume0
Intrest0
Last Price0.8Mar 11, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest8
Strike
525
525
Last Price-
Change
-
Bid79.6
Ask87.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid82.1
Ask89.9
volume0
Intrest0
Last Price0.76Mar 19, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest44
Strike
530
530
Last Price63.4Mar 17, 2025
Change
00%
Bid84.7
Ask92.4
volume0
Intrest0
Last Price0.29Mar 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
532.5
532.5
Last Price-
Change
-
Bid86.8
Ask94.9
volume0
Intrest0
Last Price0.74Mar 19, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
535
535
Last Price81.11Mar 04, 2025
Change
00%
Bid89.7
Ask97.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
537.5
537.5
Last Price85.59Mar 21, 2025
Change
00%
Bid92.3
Ask99.9
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest47
Strike
540
540
Last Price-
Change
-
Bid94.3
Ask102.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid96.8
Ask104.9
volume0
Intrest0
Last Price0.39Mar 24, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest4
Strike
545
545
Last Price-
Change
-
Bid99.6
Ask107.4
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest34
Strike
550
550
Last Price-
Change
-
Bid104.3
Ask112.4
volume0
Intrest0
Last Price0.5Mar 10, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid109.3
Ask117.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid114.3
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid119.3
Ask127.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid124.3
Ask132.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid129.3
Ask137.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid134.3
Ask142.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid139.3
Ask147.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid144.3
Ask152.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid149.3
Ask157.4
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
600
600
Last Price-
Change
-
Bid154.3
Ask162.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid164.3
Ask172.4
volume0
Intrest0
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
620
620
Last Price-
Change
-
Bid174.3
Ask182.4
volume0
Intrest0
Last Price1.5Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid184.3
Ask192.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid194.3
Ask202.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid204.3
Ask212.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid214.3
Ask222.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid224.3
Ask232.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved