$123.29
-1.19-0.96%
近くで: -
$124.89
1.601.30%
時間外: 4:55 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 Price72.37Feb 12, 2025
Change
00%
Bid66.35
Ask70.25
volume0
Intrest0
Strike
55
55
Last Price0.06Jul 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price67.39Feb 12, 2025
Change
00%
Bid61.4
Ask65.25
volume0
Intrest0
Strike
60
60
Last Price0.14Sep 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price59.57Feb 21, 2025
Change
0.931.54%
Bid56.6
Ask60.25
volume5
Intrest5
Strike
65
65
Last Price0.08Oct 22, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest7
Last Price53.68Nov 12, 2024
Change
00%
Bid51.35
Ask55.25
volume0
Intrest0
Strike
70
70
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest226
Last Price45.6Jan 17, 2025
Change
00%
Bid46.4
Ask50.25
volume0
Intrest0
Strike
75
75
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest9
Last Price39.83Nov 04, 2024
Change
00%
Bid41.35
Ask45.25
volume0
Intrest0
Strike
80
80
Last Price0.11Jan 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest83
Last Price32.39Dec 26, 2024
Change
00%
Bid36.35
Ask40.1
volume0
Intrest0
Strike
85
85
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest74
Last Price34.62Feb 21, 2025
Change
0.381.09%
Bid31.4
Ask35.25
volume2
Intrest0
Strike
90
90
Last Price0.14Jan 10, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest461
Last Price30.1Feb 20, 2025
Change
00%
Bid27.05
Ask30.25
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest268
Last Price25Feb 20, 2025
Change
00%
Bid22.85
Ask23.9
volume0
Intrest0
Strike
100
100
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest881
Last Price20.1Feb 20, 2025
Change
00%
Bid16.75
Ask19.7
volume0
Intrest0
Strike
105
105
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Last Price-
Change
-
Bid15.5
Ask19.25
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid14.35
Ask18.25
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask17.2
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.15Feb 20, 2025
Change
00%
Bid13.5
Ask15.1
volume0
Intrest0
Strike
109
109
Last Price0.26Jan 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price14.2Feb 21, 2025
Change
0.95.96%
Bid13
Ask13.5
volume1
Intrest7
Strike
110
110
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2813
Last Price15.85Jan 23, 2025
Change
00%
Bid10.45
Ask14.25
volume0
Intrest0
Strike
111
111
Last Price0.28Feb 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest31
Last Price12.85Feb 20, 2025
Change
00%
Bid9.6
Ask13.25
volume0
Intrest0
Strike
112
112
Last Price0.11Feb 14, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest51
Last Price11.9Feb 20, 2025
Change
00%
Bid9.95
Ask10.75
volume0
Intrest0
Strike
113
113
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest737
Last Price8.75Feb 14, 2025
Change
00%
Bid7.35
Ask11.3
volume0
Intrest0
Strike
114
114
Last Price0.25Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest68
Last Price7.93Feb 21, 2025
Change
2.2722.25%
Bid8
Ask8.45
volume2
Intrest9
Strike
115
115
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3053
Last Price11.2Jan 23, 2025
Change
00%
Bid6.45
Ask8.05
volume0
Intrest0
Strike
116
116
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest360
Last Price7.7Feb 20, 2025
Change
00%
Bid5.7
Ask7.4
volume0
Intrest0
Strike
117
117
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest274
Last Price6.15Feb 18, 2025
Change
00%
Bid4.9
Ask7.05
volume0
Intrest0
Strike
118
118
Last Price0.09Feb 21, 2025
Change
0.0350%
Bid-
Ask0.25
volume11
Intrest258
Last Price6Feb 20, 2025
Change
00%
Bid3.7
Ask5.05
volume0
Intrest0
Strike
119
119
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest755
Last Price3.15Feb 21, 2025
Change
1.9538.24%
Bid1.75
Ask3.4
volume131
Intrest1044
Strike
120
120
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.04
volume13
Intrest3756
Last Price3.85Feb 20, 2025
Change
00%
Bid1.18
Ask4.3
volume0
Intrest0
Strike
121
121
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.04
volume7
Intrest219
Last Price1.27Feb 21, 2025
Change
1.757.24%
Bid0.75
Ask1.71
volume7
Intrest8
Strike
122
122
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume166
Intrest1100
Last Price0.5Feb 21, 2025
Change
1.1970.41%
Bid0.03
Ask0.77
volume2
Intrest3
Strike
123
123
Last Price0.01Feb 21, 2025
Change
0.2496%
Bid-
Ask0.23
volume297
Intrest550
Last Price0.01Feb 21, 2025
Change
0.9898.99%
Bid-
Ask0.01
volume40
Intrest25
Strike
124
124
Last Price0.7Feb 21, 2025
Change
0.2142.86%
Bid0.2
Ask1.31
volume243
Intrest1182
Last Price0.01Feb 21, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume133
Intrest2911
Strike
125
125
Last Price1.63Feb 21, 2025
Change
0.6769.79%
Bid0.64
Ask2.93
volume142
Intrest1825
Last Price0.01Feb 21, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume160
Intrest495
Strike
126
126
Last Price2.83Feb 21, 2025
Change
1.2275.78%
Bid1.12
Ask3.55
volume31
Intrest611
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume175
Intrest1045
Strike
127
127
Last Price3Feb 21, 2025
Change
0.5924.48%
Bid1.91
Ask4.45
volume2
Intrest951
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume274
Intrest5512
Strike
128
128
Last Price3.43Feb 21, 2025
Change
1.0523.44%
Bid3.05
Ask5.05
volume1
Intrest234
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.1
volume87
Intrest1298
Strike
129
129
Last Price4.73Feb 18, 2025
Change
00%
Bid4.8
Ask6.25
volume0
Intrest181
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume311
Intrest5031
Strike
130
130
Last Price6.6Feb 20, 2025
Change
00%
Bid6.45
Ask7.15
volume0
Intrest114
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest433
Strike
131
131
Last Price7.95Feb 20, 2025
Change
00%
Bid7.25
Ask8.1
volume0
Intrest88
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
132
132
Last Price9.25Feb 21, 2025
Change
0.252.78%
Bid8.15
Ask9.8
volume1
Intrest39
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest222
Strike
133
133
Last Price6.75Feb 13, 2025
Change
00%
Bid8.45
Ask10.1
volume0
Intrest61
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Strike
134
134
Last Price7.15Feb 10, 2025
Change
00%
Bid9.2
Ask12.05
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest2105
Strike
135
135
Last Price12.95Feb 14, 2025
Change
00%
Bid9.8
Ask13.55
volume0
Intrest3
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Strike
136
136
Last Price14.7Feb 14, 2025
Change
00%
Bid10.9
Ask14.65
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
137
137
Last Price11.35Feb 13, 2025
Change
00%
Bid12.4
Ask14.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
138
138
Last Price9.95Feb 11, 2025
Change
00%
Bid13.05
Ask15.25
volume0
Intrest2
Last Price0.04Feb 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest56
Strike
139
139
Last Price12.6Feb 12, 2025
Change
00%
Bid14.65
Ask16.3
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest1293
Strike
140
140
Last Price15.57Feb 21, 2025
Change
3.2226.07%
Bid16
Ask17.1
volume4
Intrest4
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid15.9
Ask19.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid17.1
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid18
Ask21.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid18.95
Ask22.05
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1283
Strike
145
145
Last Price16.75Feb 04, 2025
Change
00%
Bid19.75
Ask23.65
volume0
Intrest1
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Strike
150
150
Last Price22.75Feb 10, 2025
Change
00%
Bid24.9
Ask28.6
volume0
Intrest2
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest265
Strike
155
155
Last Price-
Change
-
Bid29.75
Ask33.6
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest49
Strike
160
160
Last Price-
Change
-
Bid34.8
Ask38.6
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
165
165
Last Price-
Change
-
Bid39.85
Ask43.6
volume0
Intrest0
Last Price0.07Oct 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest162
Strike
170
170
Last Price-
Change
-
Bid44.75
Ask48.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved