$489.02
9.361.95%
가까이에: -
$489.50
0.480.10%
시간외: Dec 20, 7:58 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
-
Bid174
Ask182
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid165.1
Ask172
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid154
Ask162
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid144
Ask152
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid135.2
Ask142.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid124
Ask132
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid114
Ask122
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price142.5Nov 26, 2024
Change
00%
Bid104.1
Ask110.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid95.3
Ask101.3
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price123.1Dec 02, 2024
Change
00%
Bid84
Ask92.3
volume0
Intrest2
Strike
400
400
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask87
volume0
Intrest0
Strike
405
405
Last Price0.19Dec 13, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid74
Ask82
volume0
Intrest0
Strike
410
410
Last Price0.25Nov 26, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest20
Last Price-
Change
-
Bid72
Ask78.8
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask76.8
volume0
Intrest0
Strike
415
415
Last Price0.3Dec 12, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest19
Last Price-
Change
-
Bid67.1
Ask74.7
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask72
volume0
Intrest0
Strike
420
420
Last Price0.21Dec 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask67.4
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask67.2
volume0
Intrest0
Strike
425
425
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.4
volume20
Intrest95
Last Price-
Change
-
Bid56.8
Ask62.5
volume0
Intrest0
Strike
427.5
427.5
Last Price0.5Dec 17, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest30
Last Price-
Change
-
Bid54.1
Ask61
volume0
Intrest0
Strike
430
430
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Last Price-
Change
-
Bid51.4
Ask58.8
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask57.2
volume0
Intrest0
Strike
435
435
Last Price0.22Dec 17, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest20
Last Price45.7Dec 19, 2024
Change
00%
Bid46.3
Ask53.7
volume0
Intrest1
Strike
437.5
437.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid45.3
Ask52.3
volume0
Intrest0
Strike
440
440
Last Price0.2Dec 17, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest49
Last Price-
Change
-
Bid41.9
Ask47.6
volume0
Intrest0
Strike
442.5
442.5
Last Price1.1Dec 17, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest26
Last Price-
Change
-
Bid40
Ask47.1
volume0
Intrest0
Strike
445
445
Last Price0.25Dec 17, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest13
Last Price-
Change
-
Bid36.9
Ask44
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask41.7
volume0
Intrest0
Strike
450
450
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest25
Last Price-
Change
-
Bid32.5
Ask37.6
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask36.2
volume0
Intrest0
Strike
455
455
Last Price0.3Dec 16, 2024
Change
00%
Bid0.05
Ask2.7
volume0
Intrest6
Last Price-
Change
-
Bid26.8
Ask32.6
volume0
Intrest0
Strike
457.5
457.5
Last Price0.57Dec 20, 2024
Change
-
Bid0.05
Ask0.4
volume3
Intrest0
Last Price-
Change
-
Bid25
Ask30.3
volume0
Intrest0
Strike
460
460
Last Price0.35Dec 20, 2024
Change
0.6364.29%
Bid0.15
Ask0.45
volume1
Intrest14
Last Price-
Change
-
Bid23
Ask28.5
volume0
Intrest0
Strike
462.5
462.5
Last Price0.35Dec 20, 2024
Change
0.8570.83%
Bid-
Ask0.45
volume3
Intrest20
Last Price19.8Dec 19, 2024
Change
00%
Bid20.5
Ask26.2
volume0
Intrest2
Strike
465
465
Last Price0.46Dec 20, 2024
Change
1.2472.94%
Bid-
Ask0.4
volume15
Intrest29
Last Price-
Change
-
Bid18.7
Ask23.1
volume0
Intrest0
Strike
467.5
467.5
Last Price0.65Dec 20, 2024
Change
160.61%
Bid-
Ask0.5
volume8
Intrest19
Last Price-
Change
-
Bid16.8
Ask20.9
volume0
Intrest0
Strike
470
470
Last Price0.7Dec 20, 2024
Change
1.2564.1%
Bid0.1
Ask0.65
volume64
Intrest79
Last Price-
Change
-
Bid14.8
Ask18.8
volume0
Intrest0
Strike
472.5
472.5
Last Price0.56Dec 20, 2024
Change
2.2980.35%
Bid-
Ask0.85
volume11
Intrest28
Last Price9.68Dec 20, 2024
Change
-
Bid12.6
Ask15.5
volume2
Intrest0
Strike
475
475
Last Price1.35Dec 20, 2024
Change
2.1661.54%
Bid0.7
Ask1.15
volume421
Intrest128
Last Price6.64Dec 20, 2024
Change
1.6620%
Bid10.8
Ask15.6
volume2
Intrest6
Strike
477.5
477.5
Last Price1.35Dec 20, 2024
Change
3.7573.53%
Bid0.3
Ask1.65
volume25
Intrest74
Last Price8.82Dec 20, 2024
Change
2.5741.12%
Bid9.3
Ask12.1
volume7
Intrest54
Strike
480
480
Last Price2.5Dec 20, 2024
Change
3.659.02%
Bid1.4
Ask2.1
volume169
Intrest134
Last Price7.9Dec 20, 2024
Change
-
Bid7.3
Ask9
volume14
Intrest0
Strike
482.5
482.5
Last Price3.25Dec 20, 2024
Change
3.7553.57%
Bid1.6
Ask2.75
volume14
Intrest23
Last Price5.7Dec 20, 2024
Change
1.226.67%
Bid5.7
Ask10
volume126
Intrest79
Strike
485
485
Last Price3.9Dec 20, 2024
Change
3.3446.13%
Bid2.4
Ask4
volume19
Intrest111
Last Price4.3Dec 20, 2024
Change
1.343.33%
Bid4.1
Ask7.3
volume30
Intrest18
Strike
487.5
487.5
Last Price5Dec 20, 2024
Change
1.219.35%
Bid3.1
Ask4.9
volume48
Intrest27
Last Price3Dec 20, 2024
Change
0.155.26%
Bid3.5
Ask4.2
volume153
Intrest96
Strike
490
490
Last Price6.2Dec 20, 2024
Change
6.3550.6%
Bid2.95
Ask6.2
volume69
Intrest172
Last Price2.85Dec 20, 2024
Change
0.6529.55%
Bid2.25
Ask5.7
volume36
Intrest37
Strike
492.5
492.5
Last Price8.2Dec 20, 2024
Change
6.343.45%
Bid5.3
Ask7.7
volume5
Intrest45
Last Price1.65Dec 20, 2024
Change
0.053.12%
Bid1.55
Ask2.2
volume52
Intrest33
Strike
495
495
Last Price10.3Dec 20, 2024
Change
0.645.85%
Bid7.6
Ask11.2
volume10
Intrest86
Last Price1.5Dec 20, 2024
Change
0.325%
Bid1.05
Ask2.9
volume59
Intrest59
Strike
497.5
497.5
Last Price17.26Dec 20, 2024
Change
0.341.93%
Bid8.4
Ask12.1
volume1
Intrest6
Last Price1.01Dec 20, 2024
Change
0.022.02%
Bid0.45
Ask2.5
volume293
Intrest159
Strike
500
500
Last Price14.55Dec 20, 2024
Change
4.9525.38%
Bid12
Ask14.5
volume15
Intrest65
Last Price0.67Dec 20, 2024
Change
0.5344.17%
Bid0.45
Ask1
volume67
Intrest11
Strike
502.5
502.5
Last Price15.13Dec 17, 2024
Change
00%
Bid12.9
Ask17.3
volume0
Intrest2
Last Price0.4Dec 20, 2024
Change
0.660%
Bid0.35
Ask1.05
volume7
Intrest75
Strike
505
505
Last Price19.17Dec 20, 2024
Change
0.593.18%
Bid13.9
Ask19.9
volume2
Intrest40
Last Price0.6Dec 20, 2024
Change
0.2529.41%
Bid0.25
Ask0.75
volume1
Intrest27
Strike
507.5
507.5
Last Price17.36Dec 16, 2024
Change
00%
Bid17.1
Ask23.6
volume0
Intrest9
Last Price0.3Dec 20, 2024
Change
0.0821.05%
Bid-
Ask0.4
volume111
Intrest101
Strike
510
510
Last Price29.29Dec 19, 2024
Change
00%
Bid19.7
Ask25.1
volume0
Intrest27
Last Price0.5Dec 18, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest13
Strike
512.5
512.5
Last Price31.63Dec 19, 2024
Change
00%
Bid23
Ask28.6
volume0
Intrest0
Last Price0.25Dec 19, 2024
Change
00%
Bid0.1
Ask1.05
volume0
Intrest53
Strike
515
515
Last Price30.73Dec 20, 2024
Change
2.037.07%
Bid24.7
Ask31.7
volume1
Intrest30
Last Price0.32Dec 18, 2024
Change
00%
Bid0.05
Ask1.35
volume0
Intrest9
Strike
517.5
517.5
Last Price30.6Dec 18, 2024
Change
00%
Bid28
Ask33.6
volume0
Intrest0
Last Price0.25Dec 19, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest53
Strike
520
520
Last Price33.7Dec 20, 2024
Change
1.75.31%
Bid30.6
Ask36.1
volume1
Intrest6
Last Price0.19Dec 20, 2024
Change
1.0184.17%
Bid-
Ask0.4
volume1
Intrest3
Strike
522.5
522.5
Last Price-
Change
-
Bid31
Ask39
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.488.89%
Bid-
Ask0.4
volume1
Intrest35
Strike
525
525
Last Price35.1Dec 16, 2024
Change
00%
Bid34.6
Ask42
volume0
Intrest5
Last Price0.13Dec 20, 2024
Change
1.0388.79%
Bid-
Ask1.5
volume1
Intrest4
Strike
527.5
527.5
Last Price-
Change
-
Bid36.6
Ask44
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
0.0423.53%
Bid-
Ask0.5
volume46
Intrest661
Strike
530
530
Last Price49.8Dec 20, 2024
Change
0.61.22%
Bid39
Ask47
volume1
Intrest2
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest58
Strike
532.5
532.5
Last Price-
Change
-
Bid43
Ask48.6
volume0
Intrest0
Last Price0.12Dec 20, 2024
Change
0.0220%
Bid-
Ask0.25
volume1
Intrest86
Strike
535
535
Last Price41.95Dec 16, 2024
Change
00%
Bid43.4
Ask51.6
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
2.9598.33%
Bid-
Ask0.3
volume1
Intrest88
Strike
540
540
Last Price25.5Dec 11, 2024
Change
00%
Bid48.3
Ask57
volume0
Intrest0
Last Price0.08Dec 20, 2024
Change
0.0952.94%
Bid-
Ask0.2
volume8
Intrest31
Strike
545
545
Last Price31.85Dec 11, 2024
Change
00%
Bid53.6
Ask61.6
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
0.05100%
Bid0.05
Ask1
volume4
Intrest34
Strike
550
550
Last Price27.35Nov 29, 2024
Change
00%
Bid58.4
Ask66.6
volume0
Intrest0
Last Price0.3Dec 18, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest23
Strike
555
555
Last Price34.2Dec 03, 2024
Change
00%
Bid64.2
Ask71.6
volume0
Intrest0
Last Price0.17Dec 17, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest19
Strike
560
560
Last Price42.2Dec 04, 2024
Change
00%
Bid69.2
Ask76.4
volume0
Intrest0
Last Price0.35Dec 20, 2024
Change
0.012.78%
Bid-
Ask1
volume2
Intrest27
Strike
565
565
Last Price46Dec 03, 2024
Change
00%
Bid75.5
Ask81.1
volume0
Intrest0
Last Price0.54Dec 03, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest22
Strike
570
570
Last Price57Dec 11, 2024
Change
00%
Bid78.5
Ask86.6
volume0
Intrest0
Last Price0.28Dec 20, 2024
Change
0.0720%
Bid-
Ask0.35
volume3
Intrest16
Strike
575
575
Last Price13.8Nov 11, 2024
Change
00%
Bid85.5
Ask91.1
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Strike
580
580
Last Price-
Change
-
Bid90
Ask96.5
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest31
Strike
585
585
Last Price-
Change
-
Bid92.9
Ask101.6
volume0
Intrest0
Last Price2.15Nov 14, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest12
Strike
590
590
Last Price-
Change
-
Bid98.6
Ask106.6
volume0
Intrest0
Last Price0.25Dec 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest22
Strike
595
595
Last Price-
Change
-
Bid102
Ask111.1
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
600
600
Last Price95.82Dec 11, 2024
Change
00%
Bid108.1
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid113.9
Ask121.6
volume0
Intrest0
Last Price2.25Nov 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
610
610
Last Price-
Change
-
Bid118.4
Ask126.6
volume0
Intrest0
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid123.3
Ask131.6
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid128.1
Ask137
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
625
625
Last Price-
Change
-
Bid133.3
Ask140.1
volume0
Intrest0
Last Price0.79Nov 13, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest11
Strike
630
630
Last Price-
Change
-
Bid138.3
Ask146.6
volume0
Intrest0
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest33
Strike
635
635
Last Price-
Change
-
Bid142
Ask151.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid148.4
Ask156.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid152.4
Ask162
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid158.1
Ask167
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid162.9
Ask171.6
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest20
Strike
660
660
Last Price-
Change
-
Bid169
Ask176.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid175.7
Ask181.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid178.1
Ask186.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid184
Ask191.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid189
Ask195
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid198.5
Ask207
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid208
Ask216.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid219
Ask227
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid228
Ask236.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid239
Ask246.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid248
Ask256.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid258.2
Ask266.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid269
Ask276.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid278.3
Ask286.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid288.3
Ask296.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid298.3
Ask306.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid308
Ask316.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid318.1
Ask326.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved