$144.66
1.991.39%
近くで: -
$144.20
-0.46-0.32%
時間外: Jun 27, 7:56 PM EDT
Comments
Loading...
RTX (NYSE:RTX) 株価情報, オプションチェーン
オプションチェーンは、RTX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、RTX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
-
Bid72.55
Ask76.55
volume0
Intrest0
Strike
70
70
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest1
Last Price-
Change
-
Bid67.65
Ask71.55
volume0
Intrest0
Strike
75
75
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid62.55
Ask66.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid57.55
Ask61.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price47.45Jun 05, 2025
Change
00%
Bid52.55
Ask56.55
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price53.05Jun 18, 2025
Change
00%
Bid47.55
Ask51.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price-
Change
-
Bid42.55
Ask46.55
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask41.55
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid32.55
Ask36.2
volume0
Intrest0
Strike
110
110
Last Price0.69Jun 27, 2025
Change
0.662200%
Bid-
Ask1
volume1
Intrest1
Last Price-
Change
-
Bid28.55
Ask32.3
volume0
Intrest0
Strike
114
114
Last Price0.89Jun 27, 2025
Change
0.6206.9%
Bid-
Ask1.29
volume1
Intrest1
Last Price-
Change
-
Bid27.85
Ask31.55
volume0
Intrest0
Strike
115
115
Last Price0.23Jun 27, 2025
Change
0.2754%
Bid-
Ask2.13
volume1
Intrest2
Last Price-
Change
-
Bid26.6
Ask30.2
volume0
Intrest0
Strike
116
116
Last Price0.45Jun 27, 2025
Change
0.1119.64%
Bid-
Ask2.13
volume1
Intrest1
Last Price-
Change
-
Bid25.55
Ask29.1
volume0
Intrest0
Strike
117
117
Last Price0.32Jun 25, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Last Price-
Change
-
Bid24.55
Ask28.55
volume0
Intrest0
Strike
118
118
Last Price0.53Jun 25, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Last Price-
Change
-
Bid23.6
Ask27.55
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price24.2Jun 13, 2025
Change
00%
Bid24.05
Ask26.55
volume0
Intrest3
Strike
120
120
Last Price0.06Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price26.4Jun 20, 2025
Change
00%
Bid22.1
Ask25.25
volume0
Intrest1
Strike
121
121
Last Price0.28Jun 26, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest20
Last Price-
Change
-
Bid20.8
Ask24
volume0
Intrest0
Strike
122
122
Last Price0.49Jun 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price-
Change
-
Bid19.75
Ask23
volume0
Intrest0
Strike
123
123
Last Price0.13Jun 09, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price16.91Jun 24, 2025
Change
00%
Bid20.25
Ask22
volume0
Intrest16
Strike
124
124
Last Price0.42Jun 18, 2025
Change
00%
Bid-
Ask1.83
volume0
Intrest6
Last Price16.86Jun 25, 2025
Change
00%
Bid19.2
Ask21
volume0
Intrest31
Strike
125
125
Last Price0.63Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Last Price16.45Jun 26, 2025
Change
00%
Bid18.15
Ask20.25
volume0
Intrest20
Strike
126
126
Last Price0.17Jun 12, 2025
Change
00%
Bid-
Ask1.83
volume0
Intrest27
Last Price16.25Jun 27, 2025
Change
1.056.91%
Bid17.2
Ask19
volume1
Intrest19
Strike
127
127
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest61
Last Price13.73Jun 24, 2025
Change
00%
Bid16.2
Ask18
volume0
Intrest21
Strike
128
128
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price14.78Jun 27, 2025
Change
2.5214.57%
Bid15.15
Ask17
volume1
Intrest9
Strike
129
129
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest32
Last Price11.25Jun 24, 2025
Change
00%
Bid14.2
Ask16.45
volume0
Intrest14
Strike
130
130
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest128
Last Price11.25Jun 24, 2025
Change
00%
Bid13.25
Ask13.95
volume0
Intrest14
Strike
131
131
Last Price0.22Jun 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price9.22Jun 25, 2025
Change
00%
Bid11.65
Ask14.25
volume0
Intrest19
Strike
132
132
Last Price0.44Jun 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest502
Last Price10.11Jun 27, 2025
Change
2.0325.12%
Bid11.4
Ask12.4
volume2
Intrest61
Strike
133
133
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest43
Last Price9.6Jun 27, 2025
Change
0.576.31%
Bid10.3
Ask11.5
volume1
Intrest15
Strike
134
134
Last Price0.46Jun 23, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest48
Last Price9.25Jun 27, 2025
Change
1.3817.53%
Bid9.35
Ask10.4
volume11
Intrest80
Strike
135
135
Last Price0.09Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price7.84Jun 27, 2025
Change
0.8912.81%
Bid8.4
Ask9.1
volume12
Intrest29
Strike
136
136
Last Price0.08Jun 24, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest97
Last Price7.2Jun 27, 2025
Change
0.527.78%
Bid7.2
Ask8.65
volume21
Intrest33
Strike
137
137
Last Price0.23Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Last Price5.55Jun 27, 2025
Change
0.23.48%
Bid6.35
Ask7.45
volume18
Intrest19
Strike
138
138
Last Price0.14Jun 25, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest58
Last Price6.15Jun 27, 2025
Change
2.4164.44%
Bid5.3
Ask6.25
volume4
Intrest59
Strike
139
139
Last Price0.03Jun 27, 2025
Change
0.0240%
Bid-
Ask0.01
volume7
Intrest115
Last Price4.22Jun 27, 2025
Change
1.7470.16%
Bid4.05
Ask5.05
volume28
Intrest172
Strike
140
140
Last Price0.02Jun 27, 2025
Change
0.0880%
Bid-
Ask0.05
volume24
Intrest576
Last Price2.6Jun 27, 2025
Change
0.844.44%
Bid2.78
Ask4.65
volume28
Intrest178
Strike
141
141
Last Price0.01Jun 27, 2025
Change
0.2496%
Bid-
Ask0.01
volume18
Intrest219
Last Price1.8Jun 27, 2025
Change
0.7978.22%
Bid2.32
Ask2.86
volume129
Intrest206
Strike
142
142
Last Price0.11Jun 27, 2025
Change
0.3676.6%
Bid-
Ask0.01
volume29
Intrest357
Last Price1.62Jun 27, 2025
Change
1.16252.17%
Bid1.35
Ask1.81
volume178
Intrest222
Strike
143
143
Last Price0.34Jun 27, 2025
Change
0.6164.21%
Bid-
Ask0.66
volume43
Intrest460
Last Price0.63Jun 27, 2025
Change
0.4173.91%
Bid0.06
Ask0.81
volume315
Intrest316
Strike
144
144
Last Price0.05Jun 27, 2025
Change
1.5496.86%
Bid0.01
Ask0.8
volume116
Intrest165
Last Price0.02Jun 27, 2025
Change
0.0675%
Bid-
Ask0.01
volume129
Intrest573
Strike
145
145
Last Price0.85Jun 27, 2025
Change
1.7667.43%
Bid0.22
Ask1.46
volume49
Intrest320
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume44
Intrest353
Strike
146
146
Last Price2.21Jun 27, 2025
Change
1.1434.03%
Bid1.26
Ask2.55
volume1
Intrest150
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest803
Strike
147
147
Last Price4.7Jun 26, 2025
Change
00%
Bid2.16
Ask3.75
volume0
Intrest152
Last Price0.04Jun 27, 2025
Change
0.02100%
Bid-
Ask0.01
volume3
Intrest1273
Strike
148
148
Last Price4.6Jun 27, 2025
Change
1.0318.29%
Bid3.25
Ask4.35
volume3
Intrest178
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest881
Strike
149
149
Last Price6.2Jun 26, 2025
Change
00%
Bid4.1
Ask6.45
volume0
Intrest24
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest3359
Strike
150
150
Last Price7.25Jun 26, 2025
Change
00%
Bid5.05
Ask6.6
volume0
Intrest3
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1731
Strike
152.5
152.5
Last Price6Jun 20, 2025
Change
00%
Bid7.5
Ask9.95
volume0
Intrest1
Last Price0.61Jun 27, 2025
Change
0.66000%
Bid-
Ask0.01
volume3
Intrest853
Strike
155
155
Last Price7.4Jun 18, 2025
Change
00%
Bid9.25
Ask12.45
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest459
Strike
157.5
157.5
Last Price11.7Jun 20, 2025
Change
00%
Bid11.95
Ask14.95
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest349
Strike
160
160
Last Price-
Change
-
Bid15.2
Ask17.4
volume0
Intrest0
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest107
Strike
162.5
162.5
Last Price21Jun 26, 2025
Change
00%
Bid16.6
Ask19.95
volume0
Intrest4
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask1.27
volume1
Intrest159
Strike
165
165
Last Price-
Change
-
Bid19.8
Ask22.45
volume0
Intrest0
Last Price0.35Jun 23, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest10
Strike
167.5
167.5
Last Price26Jun 26, 2025
Change
00%
Bid22.6
Ask24.95
volume0
Intrest1
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest143
Strike
170
170
Last Price-
Change
-
Bid23.65
Ask27.45
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest29
Strike
172.5
172.5
Last Price-
Change
-
Bid26.3
Ask29.95
volume0
Intrest0
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest80
Strike
175
175
Last Price-
Change
-
Bid28.45
Ask32.45
volume0
Intrest0
Last Price0.06Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
180
180
Last Price-
Change
-
Bid33.8
Ask37.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved