Comments
Loading...

RTX

RTXNYSE
Benzinga Data가 제공하는 로고
$128.89
-0.36-0.28%
가까이에: -
$129.50
0.610.47%
시간외: Apr 17, 7:58 PM EDT
Q1 2025 실적이 내일 화 4월 22nd에 개장 전 발표됩니다.
내일 8:30 AM에 컨퍼런스 콜이 예정되어 있습니다. 웹캐스트를 보려면 클릭하세요.

RTX (NYSE:RTX) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 RTX의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 RTX에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
70.0155.0
70.0
155.0
Last Price-
Change
-
Bid57.9
Ask60.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid52.95
Ask55.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid47.95
Ask50.55
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price45.85Apr 14, 2025
Change
00%
Bid44.95
Ask47.55
volume0
Intrest9
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask46.55
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price39.8Apr 10, 2025
Change
00%
Bid42.95
Ask45.55
volume0
Intrest1
Strike
85
85
Last Price1.06Apr 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price42.5Apr 14, 2025
Change
00%
Bid42.15
Ask44.55
volume0
Intrest4
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid40.95
Ask43.55
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid39.95
Ask42.35
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid39.25
Ask41.55
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid37.95
Ask40.55
volume0
Intrest0
Strike
90
90
Last Price0.4Apr 08, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid36.95
Ask39.35
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid35.95
Ask38.55
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34.95
Ask37.35
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask36.35
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price32.4Apr 10, 2025
Change
00%
Bid33.05
Ask35.6
volume0
Intrest3
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask34.6
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask33.6
volume0
Intrest0
Strike
97
97
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest14
Last Price-
Change
-
Bid30
Ask32.6
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid0.02
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask31.6
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid0.02
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask30.65
volume0
Intrest0
Strike
100
100
Last Price0.89Apr 10, 2025
Change
00%
Bid0.05
Ask0.14
volume0
Intrest73
Last Price-
Change
-
Bid27.05
Ask29.65
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid0.02
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid26.05
Ask28.65
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask27.65
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid24.05
Ask26.7
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask25.65
volume0
Intrest0
Strike
105
105
Last Price0.82Apr 16, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest103
Last Price-
Change
-
Bid22.1
Ask24.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Last Price-
Change
-
Bid21.4
Ask23.75
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid20.15
Ask22.75
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid0.01
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid19.15
Ask21.75
volume0
Intrest0
Strike
109
109
Last Price0.2Apr 17, 2025
Change
0.0313.04%
Bid0.14
Ask0.55
volume10
Intrest1
Last Price13.05Apr 08, 2025
Change
00%
Bid18.15
Ask20.8
volume0
Intrest1
Strike
110
110
Last Price0.22Apr 17, 2025
Change
0.3259.26%
Bid0.17
Ask0.55
volume1
Intrest38
Last Price-
Change
-
Bid17.2
Ask19.85
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid0.08
Ask0.53
volume0
Intrest0
Last Price11.64Apr 08, 2025
Change
00%
Bid16.25
Ask18.85
volume0
Intrest5
Strike
112
112
Last Price0.29Apr 15, 2025
Change
00%
Bid0.22
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid15.3
Ask17.9
volume0
Intrest0
Strike
113
113
Last Price0.47Apr 17, 2025
Change
-
Bid0.25
Ask0.58
volume6
Intrest0
Last Price7.95Apr 07, 2025
Change
00%
Bid14.85
Ask16.95
volume0
Intrest23
Strike
114
114
Last Price0.3Apr 17, 2025
Change
5.5194.84%
Bid0.29
Ask0.5
volume18
Intrest6
Last Price9.45Apr 08, 2025
Change
00%
Bid14
Ask16
volume0
Intrest23
Strike
115
115
Last Price0.35Apr 17, 2025
Change
2.9889.49%
Bid0.34
Ask0.45
volume8
Intrest47
Last Price-
Change
-
Bid12.4
Ask15.05
volume0
Intrest0
Strike
116
116
Last Price0.5Apr 16, 2025
Change
00%
Bid0.39
Ask0.63
volume0
Intrest7
Last Price12.8Apr 17, 2025
Change
4.452.38%
Bid11.65
Ask14
volume2
Intrest4
Strike
117
117
Last Price0.51Apr 16, 2025
Change
00%
Bid0.45
Ask0.64
volume0
Intrest31
Last Price11.3Apr 17, 2025
Change
-
Bid11.4
Ask12.7
volume11
Intrest0
Strike
118
118
Last Price0.45Apr 17, 2025
Change
0.9968.75%
Bid0.53
Ask0.75
volume2
Intrest50
Last Price-
Change
-
Bid10.55
Ask11.45
volume0
Intrest0
Strike
119
119
Last Price0.84Apr 16, 2025
Change
00%
Bid0.62
Ask0.93
volume0
Intrest18
Last Price10Apr 17, 2025
Change
0.76.54%
Bid8.8
Ask10.85
volume1
Intrest35
Strike
120
120
Last Price0.75Apr 17, 2025
Change
0.2525%
Bid0.69
Ask0.89
volume32
Intrest245
Last Price8.15Apr 11, 2025
Change
00%
Bid8.65
Ask9.7
volume0
Intrest71
Strike
121
121
Last Price0.71Apr 17, 2025
Change
0.221.98%
Bid0.85
Ask1.13
volume50
Intrest10
Last Price5.3Apr 08, 2025
Change
00%
Bid7.75
Ask9.05
volume0
Intrest6
Strike
122
122
Last Price0.88Apr 17, 2025
Change
0.6542.48%
Bid1
Ask1.25
volume42
Intrest73
Last Price7.45Apr 17, 2025
Change
0.22.76%
Bid7
Ask7.5
volume2
Intrest21
Strike
123
123
Last Price1.06Apr 17, 2025
Change
0.3223.19%
Bid1.19
Ask1.42
volume13
Intrest22
Last Price7.3Apr 17, 2025
Change
0.57.35%
Bid5.4
Ask7
volume2
Intrest109
Strike
124
124
Last Price1.31Apr 17, 2025
Change
1.3250.19%
Bid1.4
Ask1.66
volume63
Intrest4
Last Price5.75Apr 17, 2025
Change
0.315.7%
Bid5.55
Ask5.95
volume30
Intrest53
Strike
125
125
Last Price1.47Apr 17, 2025
Change
0.5627.59%
Bid1.35
Ask1.8
volume56
Intrest67
Last Price5.87Apr 17, 2025
Change
0.071.21%
Bid4.9
Ask6.1
volume4
Intrest7
Strike
126
126
Last Price1.75Apr 17, 2025
Change
0.073.85%
Bid1.89
Ask2.19
volume39
Intrest89
Last Price4.4Apr 17, 2025
Change
0.255.38%
Bid3.85
Ask5.35
volume12
Intrest15
Strike
127
127
Last Price2.05Apr 17, 2025
Change
0.4718.65%
Bid2.09
Ask2.43
volume12
Intrest36
Last Price3.85Apr 17, 2025
Change
0.6514.44%
Bid3.15
Ask3.85
volume18
Intrest101
Strike
128
128
Last Price2.27Apr 17, 2025
Change
0.7324.33%
Bid2.62
Ask2.97
volume15
Intrest86
Last Price3.49Apr 17, 2025
Change
0.061.75%
Bid3
Ask3.25
volume136
Intrest22
Strike
129
129
Last Price2.95Apr 17, 2025
Change
0.616.9%
Bid2.97
Ask3.25
volume25
Intrest58
Last Price2.59Apr 17, 2025
Change
0.3612.2%
Bid2.37
Ask2.91
volume92
Intrest96
Strike
130
130
Last Price3.4Apr 17, 2025
Change
1.2526.88%
Bid3.35
Ask3.7
volume29
Intrest46
Last Price2.39Apr 17, 2025
Change
0.414.34%
Bid1.81
Ask2.37
volume17
Intrest71
Strike
131
131
Last Price4.15Apr 17, 2025
Change
00%
Bid4
Ask4.5
volume8
Intrest725
Last Price2Apr 17, 2025
Change
0.3314.16%
Bid1.58
Ask2.11
volume42
Intrest97
Strike
132
132
Last Price4.84Apr 16, 2025
Change
00%
Bid4.6
Ask4.85
volume0
Intrest79
Last Price1.44Apr 17, 2025
Change
0.2414.29%
Bid1.1
Ask1.52
volume8
Intrest98
Strike
133
133
Last Price4.41Apr 17, 2025
Change
0.296.17%
Bid4.2
Ask6.45
volume3
Intrest36
Last Price1.23Apr 17, 2025
Change
0.2919.08%
Bid0.77
Ask1.33
volume14
Intrest70
Strike
134
134
Last Price6.5Apr 17, 2025
Change
0.254%
Bid5.1
Ask6.9
volume1
Intrest33
Last Price0.94Apr 17, 2025
Change
0.1614.55%
Bid0.65
Ask0.95
volume35
Intrest191
Strike
135
135
Last Price6.75Apr 16, 2025
Change
00%
Bid5.7
Ask8.15
volume0
Intrest3
Last Price0.64Apr 17, 2025
Change
0.2931.18%
Bid0.54
Ask0.65
volume37
Intrest188
Strike
136
136
Last Price6.76Apr 17, 2025
Change
0.142.03%
Bid7.35
Ask8.5
volume2
Intrest69
Last Price0.67Apr 17, 2025
Change
0.011.52%
Bid0.16
Ask0.59
volume28
Intrest17
Strike
137
137
Last Price22.05Apr 07, 2025
Change
00%
Bid7.35
Ask9.1
volume0
Intrest2
Last Price0.49Apr 17, 2025
Change
0.0712.5%
Bid0.26
Ask1.6
volume38
Intrest82
Strike
138
138
Last Price9.65Apr 15, 2025
Change
00%
Bid9.05
Ask10.2
volume0
Intrest5
Last Price0.39Apr 17, 2025
Change
0.0613.33%
Bid0.18
Ask0.39
volume56
Intrest29
Strike
139
139
Last Price-
Change
-
Bid8.95
Ask10.6
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
0.1542.86%
Bid0.12
Ask0.23
volume136
Intrest617
Strike
140
140
Last Price6.09Mar 25, 2025
Change
00%
Bid9.7
Ask11.4
volume0
Intrest3
Last Price0.2Apr 17, 2025
Change
0.2555.56%
Bid0.11
Ask0.78
volume95
Intrest68
Strike
141
141
Last Price-
Change
-
Bid10.65
Ask12.5
volume0
Intrest0
Last Price0.31Apr 17, 2025
Change
0.1227.91%
Bid-
Ask1.22
volume6
Intrest9
Strike
142
142
Last Price8.45Mar 19, 2025
Change
00%
Bid11.6
Ask14.2
volume0
Intrest1
Last Price1.01Mar 24, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest10
Strike
143
143
Last Price-
Change
-
Bid12.6
Ask14.45
volume0
Intrest0
Last Price0.11Apr 16, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest31
Strike
144
144
Last Price14.8Apr 16, 2025
Change
00%
Bid13.55
Ask16.1
volume0
Intrest3
Last Price0.05Apr 17, 2025
Change
0.0228.57%
Bid-
Ask0.2
volume11
Intrest54
Strike
145
145
Last Price15.9Apr 16, 2025
Change
00%
Bid14.8
Ask16.85
volume0
Intrest1
Last Price0.74Mar 25, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest14
Strike
146
146
Last Price-
Change
-
Bid16.25
Ask17.8
volume0
Intrest0
Last Price0.38Apr 17, 2025
Change
0.0511.63%
Bid-
Ask0.05
volume6
Intrest2
Strike
147
147
Last Price-
Change
-
Bid17.8
Ask18.8
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
148
148
Last Price18.45Apr 14, 2025
Change
00%
Bid17.9
Ask20
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest6
Strike
149
149
Last Price-
Change
-
Bid19.35
Ask20.9
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Strike
150
150
Last Price26.3Apr 08, 2025
Change
00%
Bid20.5
Ask21.75
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid22.2
Ask24.25
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
155
155
Last Price39.25Apr 07, 2025
Change
00%
Bid24.85
Ask27
volume0
Intrest2