$542.01
7.281.36%
In chiusura: -
$542.01
00.00%
After hour: 4:33 PM EDT
Comments
Loading...
Lockheed Martin (NYSE:LMT) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lockheed Martin a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Lockheed Martin..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid227
Ask237
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid217
Ask227
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price213.02Nov 21, 2024
Change
-
Bid207
Ask217
volume1
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid197
Ask207
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid187
Ask197
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid177
Ask187
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid167
Ask177
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid157
Ask167
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid148
Ask157
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid143
Ask152
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price164.5Oct 25, 2024
Change
00%
Bid138
Ask147
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask142
volume0
Intrest0
Strike
405
405
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest112
Last Price-
Change
-
Bid128
Ask137
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid118
Ask127
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid113
Ask122
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid108
Ask117
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid103
Ask112
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid98
Ask106.7
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask102
volume0
Intrest0
Strike
445
445
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest52
Last Price-
Change
-
Bid88
Ask96.9
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid83
Ask92
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask89
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask86.9
volume0
Intrest0
Strike
460
460
Last Price0.45Oct 24, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid75
Ask84
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price71.95Nov 18, 2024
Change
00%
Bid75
Ask81.1
volume0
Intrest1
Strike
465
465
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest9
Last Price-
Change
-
Bid70
Ask79
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price86.28Nov 14, 2024
Change
00%
Bid67.6
Ask77
volume0
Intrest0
Strike
470
470
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest25
Last Price-
Change
-
Bid65
Ask74
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price80.51Nov 14, 2024
Change
00%
Bid62
Ask71.2
volume0
Intrest0
Strike
475
475
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Last Price-
Change
-
Bid63
Ask68.2
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask65.6
volume0
Intrest0
Strike
480
480
Last Price0.01Nov 21, 2024
Change
0.1995%
Bid-
Ask0.85
volume1
Intrest100
Last Price-
Change
-
Bid58.1
Ask63.4
volume0
Intrest0
Strike
482.5
482.5
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest4
Last Price63.16Nov 01, 2024
Change
00%
Bid54.3
Ask60.6
volume0
Intrest2
Strike
485
485
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest24
Last Price-
Change
-
Bid50.1
Ask58.6
volume0
Intrest0
Strike
487.5
487.5
Last Price0.34Nov 14, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price52.5Nov 14, 2024
Change
00%
Bid50.4
Ask54.1
volume0
Intrest2
Strike
490
490
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest15
Last Price-
Change
-
Bid45.1
Ask53.6
volume0
Intrest0
Strike
492.5
492.5
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest20
Last Price-
Change
-
Bid42.2
Ask49.1
volume0
Intrest0
Strike
495
495
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest17
Last Price-
Change
-
Bid43.1
Ask48.5
volume0
Intrest0
Strike
497.5
497.5
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest17
Last Price36Nov 15, 2024
Change
00%
Bid40.4
Ask44.1
volume0
Intrest1
Strike
500
500
Last Price0.04Nov 21, 2024
Change
0.1680%
Bid-
Ask0.05
volume1
Intrest57
Last Price-
Change
-
Bid35.3
Ask39
volume0
Intrest0
Strike
505
505
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume1
Intrest849
Last Price21.14Nov 18, 2024
Change
00%
Bid29.4
Ask35.5
volume0
Intrest10
Strike
510
510
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume32
Intrest94
Last Price17.5Nov 19, 2024
Change
00%
Bid24.8
Ask30.5
volume0
Intrest10
Strike
515
515
Last Price0.05Nov 21, 2024
Change
0.1979.17%
Bid-
Ask0.35
volume16
Intrest470
Last Price16.2Nov 21, 2024
Change
1.7512.11%
Bid20.9
Ask25.7
volume1
Intrest5
Strike
520
520
Last Price0.08Nov 21, 2024
Change
0.2978.38%
Bid-
Ask0.5
volume25
Intrest214
Last Price15.7Nov 21, 2024
Change
5.655.45%
Bid16.1
Ask20.9
volume1
Intrest13
Strike
525
525
Last Price0.05Nov 21, 2024
Change
0.692.31%
Bid-
Ask1.2
volume44
Intrest237
Last Price14.4Nov 21, 2024
Change
7.9121.54%
Bid10.4
Ask14
volume37
Intrest63
Strike
530
530
Last Price0.15Nov 21, 2024
Change
1.4590.63%
Bid0.1
Ask0.2
volume167
Intrest310
Last Price9.2Nov 21, 2024
Change
5.4142.11%
Bid4.9
Ask8.2
volume45
Intrest115
Strike
535
535
Last Price0.4Nov 21, 2024
Change
2.9888.17%
Bid0.35
Ask0.6
volume125
Intrest137
Last Price5.65Nov 21, 2024
Change
2.9105.45%
Bid4.7
Ask8.7
volume35
Intrest69
Strike
537.5
537.5
Last Price0.8Nov 21, 2024
Change
4.284%
Bid0.05
Ask1.5
volume37
Intrest64
Last Price4Nov 21, 2024
Change
2.2122.22%
Bid3.2
Ask4.5
volume789
Intrest278
Strike
540
540
Last Price1.13Nov 21, 2024
Change
8.8288.64%
Bid0.05
Ask2.1
volume62
Intrest205
Last Price2Nov 21, 2024
Change
0.866.67%
Bid1.2
Ask2.45
volume84
Intrest100
Strike
542.5
542.5
Last Price1.73Nov 21, 2024
Change
7.5981.44%
Bid0.5
Ask3.1
volume38
Intrest41
Last Price1.21Nov 21, 2024
Change
0.4661.33%
Bid1
Ask5.8
volume240
Intrest165
Strike
545
545
Last Price3.52Nov 21, 2024
Change
12.0877.44%
Bid0.1
Ask6.8
volume3
Intrest68
Last Price0.64Nov 21, 2024
Change
0.1428%
Bid0.55
Ask1
volume65
Intrest73
Strike
547.5
547.5
Last Price9Nov 21, 2024
Change
5.1536.4%
Bid5.1
Ask6.7
volume3
Intrest47
Last Price0.4Nov 21, 2024
Change
0.0514.29%
Bid0.35
Ask0.8
volume647
Intrest361
Strike
550
550
Last Price8Nov 21, 2024
Change
7.949.69%
Bid4
Ask9.1
volume4
Intrest114
Last Price0.25Nov 21, 2024
Change
00%
Bid0.15
Ask0.3
volume13
Intrest136
Strike
552.5
552.5
Last Price10.55Nov 21, 2024
Change
6.6738.73%
Bid7.7
Ask12.3
volume1
Intrest91
Last Price0.16Nov 21, 2024
Change
0.0315.79%
Bid0.15
Ask0.25
volume269
Intrest262
Strike
555
555
Last Price15.2Nov 21, 2024
Change
5.626.92%
Bid9.7
Ask15.2
volume8
Intrest102
Last Price0.17Nov 21, 2024
Change
0.0213.33%
Bid0.05
Ask0.25
volume1
Intrest39
Strike
557.5
557.5
Last Price22.17Nov 20, 2024
Change
00%
Bid12.3
Ask17.4
volume0
Intrest36
Last Price0.1Nov 21, 2024
Change
0.0533.33%
Bid0.05
Ask0.15
volume100
Intrest226
Strike
560
560
Last Price15.75Nov 21, 2024
Change
12.1543.55%
Bid14.8
Ask20
volume3
Intrest28
Last Price0.17Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest46
Strike
562.5
562.5
Last Price31Nov 19, 2024
Change
00%
Bid17.1
Ask22.2
volume0
Intrest2
Last Price0.06Nov 21, 2024
Change
0.0650%
Bid0.05
Ask0.1
volume11
Intrest109
Strike
565
565
Last Price35.33Nov 18, 2024
Change
00%
Bid19.9
Ask25
volume0
Intrest6
Last Price0.14Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Strike
567.5
567.5
Last Price33.5Nov 18, 2024
Change
00%
Bid22.3
Ask28
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
0.0337.5%
Bid-
Ask0.1
volume33
Intrest280
Strike
570
570
Last Price33.93Nov 19, 2024
Change
00%
Bid25
Ask30.3
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest24
Strike
572.5
572.5
Last Price31.3Nov 14, 2024
Change
00%
Bid28.8
Ask32.3
volume0
Intrest0
Last Price0.06Nov 21, 2024
Change
0.2278.57%
Bid-
Ask0.1
volume52
Intrest89
Strike
575
575
Last Price32.3Nov 14, 2024
Change
00%
Bid29.1
Ask34.9
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
0.1473.68%
Bid-
Ask0.1
volume3
Intrest127
Strike
580
580
Last Price41.78Nov 15, 2024
Change
00%
Bid34
Ask39.9
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume15
Intrest299
Strike
585
585
Last Price50.2Nov 15, 2024
Change
00%
Bid40.3
Ask45.3
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume3
Intrest198
Strike
590
590
Last Price42.46Oct 31, 2024
Change
00%
Bid44.4
Ask49.9
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume19
Intrest527
Strike
595
595
Last Price48.95Oct 29, 2024
Change
00%
Bid49.4
Ask54.9
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest129
Strike
600
600
Last Price-
Change
-
Bid54.7
Ask59.9
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
605
605
Last Price43.97Oct 28, 2024
Change
00%
Bid59
Ask64.9
volume0
Intrest0
Last Price0.07Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest53
Strike
610
610
Last Price38.55Oct 23, 2024
Change
00%
Bid63
Ask71.8
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest68
Strike
615
615
Last Price18.5Oct 14, 2024
Change
00%
Bid68
Ask77.8
volume0
Intrest0
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest43
Strike
620
620
Last Price37.25Oct 22, 2024
Change
00%
Bid74.3
Ask80
volume0
Intrest0
Last Price4Nov 21, 2024
Change
3.957900%
Bid-
Ask1.1
volume1
Intrest31
Strike
625
625
Last Price50.14Oct 22, 2024
Change
00%
Bid79.7
Ask85
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Strike
630
630
Last Price-
Change
-
Bid84
Ask90
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
635
635
Last Price-
Change
-
Bid88
Ask97.9
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest6
Strike
640
640
Last Price-
Change
-
Bid93
Ask102.5
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest16
Strike
645
645
Last Price-
Change
-
Bid98
Ask107.8
volume0
Intrest0
Last Price0.48Oct 24, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest5
Strike
650
650
Last Price-
Change
-
Bid103
Ask113
volume0
Intrest0
Last Price0.43Oct 24, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Strike
655
655
Last Price-
Change
-
Bid108
Ask118
volume0
Intrest0
Last Price0.45Oct 24, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest12
Strike
660
660
Last Price-
Change
-
Bid113.1
Ask123
volume0
Intrest0
Last Price0.78Oct 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
665
665
Last Price-
Change
-
Bid118
Ask127.5
volume0
Intrest0
Last Price0.12Oct 31, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest40
Strike
670
670
Last Price-
Change
-
Bid123.1
Ask133
volume0
Intrest0
Last Price1.43Oct 24, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid128
Ask138
volume0
Intrest0
Last Price0.63Oct 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
680
680
Last Price-
Change
-
Bid133
Ask142.9
volume0
Intrest0
Last Price0.6Oct 22, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest11
Strike
690
690
Last Price-
Change
-
Bid143.1
Ask153
volume0
Intrest0
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest18
Strike
700
700
Last Price-
Change
-
Bid153
Ask163
volume0
Intrest0
Last Price0.45Oct 22, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest4
Strike
710
710
Last Price-
Change
-
Bid163.1
Ask173
volume0
Intrest0
Last Price1.15Oct 16, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Strike
720
720
Last Price-
Change
-
Bid173
Ask183
volume0
Intrest0
Last Price1.05Oct 16, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest4
Strike
730
730
Last Price-
Change
-
Bid183.1
Ask193
volume0
Intrest0
Last Price0.24Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
740
740
Last Price-
Change
-
Bid193
Ask203
volume0
Intrest0
Last Price0.1Oct 22, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest4
Strike
750
750
Last Price-
Change
-
Bid203
Ask213
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid213
Ask223
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid223.1
Ask233
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid233
Ask243
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid243
Ask253
volume0
Intrest0
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
800
800
Last Price-
Change
-
Bid253
Ask263
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid263
Ask273
volume0
Intrest0