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 Price57Apr 07, 2025
Change
00%
Bid69.7
Ask72.15
volume0
Intrest14
Strike
60
60
Last Price0.07May 06, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest1
Last Price59.23Feb 20, 2025
Change
00%
Bid65.1
Ask66.6
volume0
Intrest118
Strike
65
65
Last Price0.22May 07, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest1
Last Price48Apr 07, 2025
Change
00%
Bid59.75
Ask62.1
volume0
Intrest1
Strike
70
70
Last Price0.15Feb 28, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest2
Last Price-
Change
-
Bid55
Ask56.9
volume0
Intrest0
Strike
75
75
Last Price0.2Nov 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price42.25Apr 08, 2025
Change
00%
Bid49.95
Ask52
volume0
Intrest107
Strike
80
80
Last Price0.06Apr 22, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest22
Last Price40.77Apr 30, 2025
Change
00%
Bid45.15
Ask46.9
volume0
Intrest11
Strike
85
85
Last Price0.25May 06, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest29
Last Price35.52Apr 29, 2025
Change
00%
Bid40.35
Ask41.5
volume0
Intrest13
Strike
90
90
Last Price0.27May 06, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest76
Last Price29.02Apr 25, 2025
Change
00%
Bid35.05
Ask36.85
volume0
Intrest7
Strike
95
95
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest520
Last Price30.5May 12, 2025
Change
00%
Bid29.8
Ask31.95
volume0
Intrest68
Strike
100
100
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1581
Last Price25.5May 12, 2025
Change
00%
Bid24.25
Ask27.65
volume0
Intrest8499
Strike
105
105
Last Price0.37May 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest940
Last Price19.9May 01, 2025
Change
00%
Bid22.75
Ask25.1
volume0
Intrest1
Strike
107
107
Last Price0.39May 13, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest0
Last Price22.45May 02, 2025
Change
00%
Bid21.05
Ask24.8
volume0
Intrest1
Strike
108
108
Last Price0.37May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid21.3
Ask22.9
volume0
Intrest0
Strike
109
109
Last Price0.39May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price21.29May 13, 2025
Change
00%
Bid19.95
Ask21.15
volume0
Intrest268
Strike
110
110
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2891
Last Price18May 13, 2025
Change
00%
Bid16.6
Ask17.2
volume0
Intrest68
Strike
114
114
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest107
Last Price16May 13, 2025
Change
00%
Bid15.7
Ask16.25
volume0
Intrest711
Strike
115
115
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1057
Last Price12.8May 05, 2025
Change
00%
Bid13.7
Ask15.2
volume0
Intrest295
Strike
116
116
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest50
Last Price13.32May 12, 2025
Change
00%
Bid13.65
Ask14.3
volume0
Intrest67
Strike
117
117
Last Price0.44May 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price7.75Apr 28, 2025
Change
00%
Bid12.25
Ask13.6
volume0
Intrest15
Strike
118
118
Last Price0.6May 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest83
Last Price7.81May 09, 2025
Change
00%
Bid11.65
Ask12.4
volume0
Intrest44
Strike
119
119
Last Price0.18May 09, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest33
Last Price10.92May 13, 2025
Change
00%
Bid10.6
Ask11.6
volume0
Intrest992
Strike
120
120
Last Price0.05May 13, 2025
Change
00%
Bid0.01
Ask0.33
volume0
Intrest2257
Last Price8.8May 12, 2025
Change
00%
Bid9.45
Ask11.05
volume0
Intrest189
Strike
121
121
Last Price0.05May 13, 2025
Change
00%
Bid0.01
Ask1.25
volume0
Intrest39
Last Price8.92May 13, 2025
Change
00%
Bid8.1
Ask10.4
volume0
Intrest121
Strike
122
122
Last Price0.2May 13, 2025
Change
00%
Bid0.03
Ask0.42
volume0
Intrest65
Last Price8.09May 13, 2025
Change
00%
Bid6.25
Ask9.85
volume0
Intrest138
Strike
123
123
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest169
Last Price7.15May 13, 2025
Change
00%
Bid6.15
Ask8.4
volume0
Intrest277
Strike
124
124
Last Price0.12May 13, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest57
Last Price6May 13, 2025
Change
00%
Bid5.55
Ask6.8
volume0
Intrest1017
Strike
125
125
Last Price0.15May 13, 2025
Change
00%
Bid0.06
Ask0.55
volume0
Intrest2044
Last Price5.23May 13, 2025
Change
00%
Bid4.25
Ask6.2
volume0
Intrest156
Strike
126
126
Last Price0.21May 13, 2025
Change
00%
Bid0.12
Ask0.78
volume0
Intrest155
Last Price4.1May 13, 2025
Change
00%
Bid3.35
Ask5.15
volume0
Intrest639
Strike
127
127
Last Price0.29May 13, 2025
Change
00%
Bid0.03
Ask0.55
volume0
Intrest254
Last Price3.41May 13, 2025
Change
00%
Bid3.05
Ask3.95
volume0
Intrest395
Strike
128
128
Last Price0.4May 13, 2025
Change
00%
Bid0.24
Ask0.59
volume0
Intrest377
Last Price2.66May 13, 2025
Change
00%
Bid2.14
Ask2.99
volume0
Intrest426
Strike
129
129
Last Price0.56May 13, 2025
Change
00%
Bid0.32
Ask0.73
volume0
Intrest369
Last Price1.93May 13, 2025
Change
00%
Bid1.53
Ask2.1
volume0
Intrest2802
Strike
130
130
Last Price0.71May 13, 2025
Change
00%
Bid0.58
Ask0.99
volume0
Intrest1914
Last Price1.31May 13, 2025
Change
00%
Bid0.81
Ask1.38
volume0
Intrest244
Strike
131
131
Last Price1.3May 13, 2025
Change
00%
Bid0.84
Ask1.77
volume0
Intrest396
Last Price0.7May 13, 2025
Change
00%
Bid0.36
Ask0.93
volume0
Intrest1732
Strike
132
132
Last Price1.64May 13, 2025
Change
00%
Bid1.34
Ask2.95
volume0
Intrest65
Last Price0.65May 13, 2025
Change
00%
Bid0.06
Ask0.64
volume0
Intrest416
Strike
133
133
Last Price5.18May 09, 2025
Change
00%
Bid1.75
Ask4.45
volume0
Intrest30
Last Price0.27May 13, 2025
Change
00%
Bid0.2
Ask0.68
volume0
Intrest139
Strike
134
134
Last Price5.3May 05, 2025
Change
00%
Bid2.68
Ask4.25
volume0
Intrest17
Last Price0.2May 13, 2025
Change
00%
Bid0.14
Ask0.23
volume0
Intrest4527
Strike
135
135
Last Price4.46May 12, 2025
Change
00%
Bid3.75
Ask5.35
volume0
Intrest271
Last Price0.11May 13, 2025
Change
00%
Bid0.07
Ask0.16
volume0
Intrest412
Strike
136
136
Last Price-
Change
-
Bid4
Ask7
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest26
Strike
137
137
Last Price-
Change
-
Bid4.85
Ask7.75
volume0
Intrest0
Last Price0.09May 12, 2025
Change
00%
Bid0.02
Ask0.37
volume0
Intrest68
Strike
138
138
Last Price-
Change
-
Bid5.8
Ask8.15
volume0
Intrest0
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest12
Strike
139
139
Last Price-
Change
-
Bid7.3
Ask8.7
volume0
Intrest0
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2617
Strike
140
140
Last Price12.35Apr 14, 2025
Change
00%
Bid7.45
Ask10.15
volume0
Intrest8
Last Price0.21May 06, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest30
Strike
141
141
Last Price-
Change
-
Bid9.25
Ask11.25
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest13
Strike
142
142
Last Price-
Change
-
Bid9.2
Ask12.75
volume0
Intrest0
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest21
Strike
143
143
Last Price-
Change
-
Bid11.15
Ask13.65
volume0
Intrest0
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5536
Strike
145
145
Last Price25.48Apr 23, 2025
Change
00%
Bid13.7
Ask15.15
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1199
Strike
150
150
Last Price22.38Jan 30, 2025
Change
00%
Bid17.95
Ask19.5
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest193
Strike
155
155
Last Price-
Change
-
Bid22.35
Ask25.85
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest54
Strike
160
160
Last Price-
Change
-
Bid27.3
Ask30.85
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest90
Strike
165
165
Last Price-
Change
-
Bid32.15
Ask35.85
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
170
170
Last Price-
Change
-
Bid37.2
Ask40.85
volume0
Intrest0
Last Price0.08Jan 07, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest59
Strike
175
175
Last Price-
Change
-
Bid42.15
Ask45.35
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest6
Strike
180
180
Last Price-
Change
-
Bid47.5
Ask50.35
volume0
Intrest0
Last Price0.15Mar 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest33
Strike
185
185
Last Price-
Change
-
Bid52.55
Ask55.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved