$120.28
6.535.74%
近くで: -
$120.11
-0.17-0.14%
時間外: 6:48 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
-
Bid48.5
Ask51.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask46.8
volume0
Intrest0
Strike
75
75
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid38.4
Ask42.35
volume0
Intrest0
Strike
80
80
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price45.85Apr 14, 2025
Change
00%
Bid35.55
Ask39.35
volume0
Intrest9
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask38.1
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price39.8Apr 10, 2025
Change
00%
Bid34.1
Ask37
volume0
Intrest1
Strike
85
85
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price42.5Apr 14, 2025
Change
00%
Bid33.25
Ask35.9
volume0
Intrest4
Strike
86
86
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest1
Last Price-
Change
-
Bid32.25
Ask34.85
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask33.85
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price-
Change
-
Bid30.15
Ask32.95
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask32.55
volume0
Intrest0
Strike
90
90
Last Price0.4Apr 08, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest1
Last Price-
Change
-
Bid27.6
Ask30.85
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid27.25
Ask29.75
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid26.15
Ask28.85
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid25.15
Ask28.1
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price32.4Apr 10, 2025
Change
00%
Bid24.85
Ask26.75
volume0
Intrest3
Strike
95
95
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest73
Last Price-
Change
-
Bid23.25
Ask25.9
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid21.65
Ask24.75
volume0
Intrest0
Strike
97
97
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price-
Change
-
Bid21.15
Ask23.65
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid19.55
Ask22.65
volume0
Intrest0
Strike
99
99
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest11
Last Price-
Change
-
Bid19.35
Ask20.75
volume0
Intrest0
Strike
100
100
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest124
Last Price-
Change
-
Bid19.2
Ask20.55
volume0
Intrest0
Strike
101
101
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid16.65
Ask20.15
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid16.15
Ask18.25
volume0
Intrest0
Strike
103
103
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest102
Last Price-
Change
-
Bid14.85
Ask18.1
volume0
Intrest0
Strike
104
104
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest5
Last Price-
Change
-
Bid15.2
Ask16.65
volume0
Intrest0
Strike
105
105
Last Price0.06Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest284
Last Price-
Change
-
Bid13.75
Ask14.85
volume0
Intrest0
Strike
106
106
Last Price0.01Apr 23, 2025
Change
0.0990%
Bid-
Ask0.05
volume5
Intrest15
Last Price6.75Apr 22, 2025
Change
00%
Bid13.05
Ask13.85
volume0
Intrest1
Strike
107
107
Last Price0.06Apr 23, 2025
Change
0.1875%
Bid-
Ask1.28
volume2
Intrest108
Last Price-
Change
-
Bid12.25
Ask13.65
volume0
Intrest0
Strike
108
108
Last Price0.02Apr 23, 2025
Change
0.290.91%
Bid0.02
Ask0.13
volume15
Intrest309
Last Price6.95Apr 22, 2025
Change
00%
Bid9.4
Ask12.6
volume0
Intrest3
Strike
109
109
Last Price0.04Apr 23, 2025
Change
0.1680%
Bid-
Ask0.24
volume3
Intrest606
Last Price9.85Apr 23, 2025
Change
4.8597%
Bid8.7
Ask12.4
volume5
Intrest13
Strike
110
110
Last Price0.06Apr 23, 2025
Change
0.2379.31%
Bid0.02
Ask0.05
volume78
Intrest287
Last Price3.5Apr 22, 2025
Change
00%
Bid8.4
Ask10.25
volume0
Intrest7
Strike
111
111
Last Price0.05Apr 23, 2025
Change
0.4690.2%
Bid-
Ask0.18
volume10
Intrest345
Last Price9.25Apr 23, 2025
Change
5.9176.12%
Bid6.85
Ask10.45
volume1
Intrest30
Strike
112
112
Last Price0.06Apr 23, 2025
Change
0.6591.55%
Bid0.05
Ask0.2
volume44
Intrest844
Last Price8.15Apr 23, 2025
Change
5.56214.67%
Bid5.45
Ask8.5
volume10
Intrest55
Strike
113
113
Last Price0.08Apr 23, 2025
Change
0.8591.4%
Bid0.05
Ask0.23
volume209
Intrest166
Last Price6.1Apr 23, 2025
Change
4.57298.69%
Bid5.6
Ask7.9
volume52
Intrest84
Strike
114
114
Last Price0.11Apr 23, 2025
Change
1.4392.86%
Bid-
Ask0.27
volume63
Intrest316
Last Price5.53Apr 23, 2025
Change
4.4389.38%
Bid5.15
Ask5.85
volume418
Intrest701
Strike
115
115
Last Price0.12Apr 23, 2025
Change
1.9794.26%
Bid0.09
Ask0.17
volume622
Intrest692
Last Price4.1Apr 23, 2025
Change
3.3412.5%
Bid4.3
Ask5.75
volume167
Intrest104
Strike
116
116
Last Price0.19Apr 23, 2025
Change
3.0794.17%
Bid0.08
Ask0.34
volume46
Intrest41
Last Price3.34Apr 23, 2025
Change
2.66391.18%
Bid2.7
Ask3.85
volume188
Intrest120
Strike
117
117
Last Price0.25Apr 23, 2025
Change
2.7191.55%
Bid0.2
Ask0.46
volume64
Intrest105
Last Price2.66Apr 23, 2025
Change
2.18454.17%
Bid2.67
Ask3.8
volume772
Intrest806
Strike
118
118
Last Price0.51Apr 23, 2025
Change
3.8988.41%
Bid0.23
Ask0.47
volume163
Intrest223
Last Price2.25Apr 23, 2025
Change
2.061084.21%
Bid1.68
Ask2.22
volume139
Intrest139
Strike
119
119
Last Price0.78Apr 23, 2025
Change
3.4781.65%
Bid0.53
Ask0.89
volume173
Intrest137
Last Price1.6Apr 23, 2025
Change
1.481233.33%
Bid1.16
Ask1.86
volume444
Intrest433
Strike
120
120
Last Price0.97Apr 23, 2025
Change
4.1881.17%
Bid0.74
Ask1.06
volume319
Intrest1090
Last Price0.93Apr 23, 2025
Change
0.82745.45%
Bid0.46
Ask1.04
volume254
Intrest194
Strike
121
121
Last Price1.67Apr 23, 2025
Change
6.3379.13%
Bid1.25
Ask1.56
volume231
Intrest113
Last Price0.54Apr 23, 2025
Change
0.43390.91%
Bid0.47
Ask0.81
volume600
Intrest213
Strike
122
122
Last Price2.61Apr 23, 2025
Change
4.9765.57%
Bid1.84
Ask2.3
volume133
Intrest118
Last Price0.35Apr 23, 2025
Change
0.29483.33%
Bid0.22
Ask0.59
volume619
Intrest43
Strike
123
123
Last Price2.83Apr 23, 2025
Change
5.1364.45%
Bid2.56
Ask4.35
volume27
Intrest53
Last Price0.24Apr 23, 2025
Change
0.15166.67%
Bid0.13
Ask0.23
volume281
Intrest110
Strike
124
124
Last Price3.95Apr 23, 2025
Change
7.1564.41%
Bid2.96
Ask4.85
volume49
Intrest75
Last Price0.17Apr 23, 2025
Change
0.0888.89%
Bid0.1
Ask0.25
volume481
Intrest369
Strike
125
125
Last Price5.14Apr 23, 2025
Change
4.8748.65%
Bid3.85
Ask5.5
volume142
Intrest219
Last Price0.07Apr 23, 2025
Change
0.158.82%
Bid0.03
Ask0.26
volume40
Intrest299
Strike
126
126
Last Price5.9Apr 23, 2025
Change
5.1546.61%
Bid4.85
Ask6.65
volume35
Intrest25
Last Price0.03Apr 23, 2025
Change
0.0150%
Bid0.01
Ask0.17
volume13
Intrest116
Strike
127
127
Last Price7.7Apr 23, 2025
Change
4.235.29%
Bid5.9
Ask7.75
volume2
Intrest7
Last Price0.03Apr 23, 2025
Change
0.0240%
Bid0.02
Ask0.14
volume162
Intrest196
Strike
128
128
Last Price8.3Apr 23, 2025
Change
5.3539.19%
Bid6.8
Ask7.85
volume1
Intrest4
Last Price0.04Apr 23, 2025
Change
0.02100%
Bid0.02
Ask0.05
volume268
Intrest143
Strike
129
129
Last Price9Apr 23, 2025
Change
5.8539.39%
Bid8.35
Ask9.7
volume33
Intrest3
Last Price0.03Apr 23, 2025
Change
0.02200%
Bid0.01
Ask0.17
volume18
Intrest350
Strike
130
130
Last Price10.35Apr 23, 2025
Change
5.4534.49%
Bid8.8
Ask10.75
volume51
Intrest131
Last Price0.14Apr 23, 2025
Change
0.12600%
Bid-
Ask0.25
volume10
Intrest118
Strike
131
131
Last Price11.15Apr 23, 2025
Change
5.633.43%
Bid9.5
Ask11.75
volume59
Intrest10
Last Price0.05Apr 23, 2025
Change
0.03150%
Bid0.02
Ask0.29
volume25
Intrest113
Strike
132
132
Last Price12.15Apr 23, 2025
Change
4.928.74%
Bid10.45
Ask12.1
volume31
Intrest0
Last Price0.02Apr 23, 2025
Change
0.1184.62%
Bid0.01
Ask0.15
volume209
Intrest306
Strike
133
133
Last Price13.1Apr 23, 2025
Change
4.625.99%
Bid11.6
Ask12.8
volume9
Intrest2
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest116
Strike
134
134
Last Price13.55Apr 23, 2025
Change
5.829.97%
Bid12.5
Ask14.7
volume39
Intrest11
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.52
volume29
Intrest438
Strike
135
135
Last Price21.86Apr 22, 2025
Change
00%
Bid13.35
Ask14.8
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume16
Intrest238
Strike
136
136
Last Price6.76Apr 17, 2025
Change
00%
Bid14.1
Ask15.8
volume0
Intrest6
Last Price0.04Apr 23, 2025
Change
0.03300%
Bid-
Ask0.02
volume12
Intrest161
Strike
137
137
Last Price17.1Apr 23, 2025
Change
4.9522.45%
Bid16.35
Ask17.7
volume3
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest251
Strike
138
138
Last Price9.65Apr 15, 2025
Change
00%
Bid17.35
Ask17.85
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
139
139
Last Price19.3Apr 23, 2025
Change
-
Bid18.35
Ask19.35
volume3
Intrest0
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid-
Ask0.02
volume11
Intrest815
Strike
140
140
Last Price26.32Apr 22, 2025
Change
00%
Bid18.35
Ask20.5
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest198
Strike
141
141
Last Price20.85Apr 23, 2025
Change
-
Bid20.3
Ask21.75
volume4
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest41
Strike
142
142
Last Price8.45Mar 19, 2025
Change
00%
Bid20.55
Ask21.8
volume0
Intrest1
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Strike
143
143
Last Price-
Change
-
Bid21.4
Ask22.9
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Strike
144
144
Last Price23.9Apr 23, 2025
Change
9.161.49%
Bid23.3
Ask23.8
volume3
Intrest3
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest60
Strike
145
145
Last Price15.9Apr 16, 2025
Change
00%
Bid24.35
Ask25.7
volume0
Intrest1
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
146
146
Last Price-
Change
-
Bid24.2
Ask26.95
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
147
147
Last Price-
Change
-
Bid25.25
Ask27.75
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
148
148
Last Price18.45Apr 14, 2025
Change
00%
Bid26.35
Ask28.8
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest6
Strike
149
149
Last Price-
Change
-
Bid27.25
Ask29.8
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Strike
150
150
Last Price26.3Apr 08, 2025
Change
00%
Bid28.25
Ask30.75
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest56
Strike
152.5
152.5
Last Price-
Change
-
Bid30.1
Ask33.35
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Strike
155
155
Last Price39.25Apr 07, 2025
Change
00%
Bid33.5
Ask35.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved