$54.84
가까이에: Jun 18, 8:19 AM EDT
$54.97
0.130.24%
시간외: Jun 18, 8:19 AM EDT
(NYSE:X) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price29.5Apr 28, 2025
Change
00%
Bid40.45
Ask43.95
volume0
Intrest19
Strike
13
13
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest250
Last Price38.8Jun 12, 2025
Change
00%
Bid38.45
Ask41.95
volume0
Intrest21
Strike
15
15
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Last Price23.85Apr 23, 2025
Change
00%
Bid34.9
Ask38.95
volume0
Intrest1
Strike
18
18
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Last Price34.24Jun 03, 2025
Change
00%
Bid33.2
Ask36.95
volume0
Intrest93
Strike
20
20
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14717
Last Price21.3Apr 24, 2025
Change
00%
Bid32.4
Ask35.95
volume0
Intrest0
Strike
21
21
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price18.02Feb 28, 2025
Change
00%
Bid31.4
Ask34.95
volume0
Intrest0
Strike
22
22
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price30.29May 28, 2025
Change
00%
Bid30.4
Ask33.95
volume0
Intrest169
Strike
23
23
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest274
Last Price29.89Jun 02, 2025
Change
00%
Bid29.4
Ask32.65
volume0
Intrest3
Strike
24
24
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price28.38Jun 09, 2025
Change
00%
Bid28.8
Ask31.95
volume0
Intrest347
Strike
25
25
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42782
Last Price27.4Jun 09, 2025
Change
00%
Bid27.95
Ask30.95
volume0
Intrest11
Strike
26
26
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price26.45Jun 09, 2025
Change
00%
Bid27
Ask29.95
volume0
Intrest169
Strike
27
27
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest760
Last Price25.31May 27, 2025
Change
00%
Bid25.95
Ask28.95
volume0
Intrest0
Strike
28
28
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price14.95May 05, 2025
Change
00%
Bid24.95
Ask27.95
volume0
Intrest1
Strike
29
29
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Last Price24.9Jun 16, 2025
Change
00%
Bid24.3
Ask26.1
volume0
Intrest219
Strike
30
30
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97013
Last Price22.31May 23, 2025
Change
00%
Bid23.3
Ask25.4
volume0
Intrest1
Strike
31
31
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest613
Last Price21.32May 29, 2025
Change
00%
Bid22.3
Ask24.95
volume0
Intrest49
Strike
32
32
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24114
Last Price20.5May 30, 2025
Change
00%
Bid20.4
Ask23.95
volume0
Intrest3
Strike
33
33
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5946
Last Price21.1Jun 17, 2025
Change
00%
Bid19.65
Ask22.95
volume0
Intrest157
Strike
34
34
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4167
Last Price19.85Jun 16, 2025
Change
00%
Bid19.25
Ask21.5
volume0
Intrest5462
Strike
35
35
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93087
Last Price10.5May 23, 2025
Change
00%
Bid18.8
Ask21.45
volume0
Intrest1
Strike
35.5
35.5
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price17.1May 27, 2025
Change
00%
Bid18.3
Ask20.4
volume0
Intrest3212
Strike
36
36
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1113
Last Price16.75May 30, 2025
Change
00%
Bid17.8
Ask19.85
volume0
Intrest0
Strike
36.5
36.5
Last Price0.6Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price17.75Jun 16, 2025
Change
00%
Bid17.15
Ask19.6
volume0
Intrest1589
Strike
37
37
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20884
Last Price17.66Jun 16, 2025
Change
00%
Bid16.8
Ask18.4
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price17.15Jun 17, 2025
Change
00%
Bid16.35
Ask18.25
volume0
Intrest52
Strike
38
38
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20980
Last Price-
Change
-
Bid14.65
Ask17.3
volume0
Intrest0
Strike
38.5
38.5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest160
Last Price13.36Jun 13, 2025
Change
00%
Bid15.3
Ask16.8
volume0
Intrest1585
Strike
39
39
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14085
Last Price-
Change
-
Bid14.8
Ask16.65
volume0
Intrest0
Strike
39.5
39.5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest357
Last Price14.95Jun 17, 2025
Change
00%
Bid14.9
Ask15
volume0
Intrest16098
Strike
40
40
Last Price0.01Jun 17, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest99531
Last Price14.35Jun 16, 2025
Change
00%
Bid13.8
Ask15.6
volume0
Intrest2
Strike
40.5
40.5
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price14.13Jun 17, 2025
Change
00%
Bid13.55
Ask14.8
volume0
Intrest4635
Strike
41
41
Last Price0.02Jun 17, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest8104
Last Price13.46Jun 17, 2025
Change
00%
Bid11.5
Ask14.3
volume0
Intrest137
Strike
41.5
41.5
Last Price0.02Jun 17, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest222
Last Price12.9Jun 17, 2025
Change
00%
Bid12.9
Ask13.8
volume0
Intrest3478
Strike
42
42
Last Price0.02Jun 17, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest7090
Last Price12.53Jun 17, 2025
Change
00%
Bid11.35
Ask13.3
volume0
Intrest78
Strike
42.5
42.5
Last Price0.02Jun 17, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest273
Last Price11.95Jun 17, 2025
Change
00%
Bid10.65
Ask14
volume0
Intrest931
Strike
43
43
Last Price0.02Jun 16, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest964
Last Price9.2Jun 13, 2025
Change
00%
Bid10.8
Ask12.5
volume0
Intrest16
Strike
43.5
43.5
Last Price0.02Jun 17, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest436
Last Price11.11Jun 17, 2025
Change
00%
Bid10.3
Ask12.1
volume0
Intrest1284
Strike
44
44
Last Price0.02Jun 17, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1766
Last Price8.25Jun 13, 2025
Change
00%
Bid8.3
Ask11.3
volume0
Intrest3
Strike
44.5
44.5
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest428
Last Price9.93Jun 17, 2025
Change
00%
Bid9.85
Ask9.95
volume0
Intrest84188
Strike
45
45
Last Price0.03Jun 17, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest71737
Last Price8.27Jun 05, 2025
Change
00%
Bid8.8
Ask11.05
volume0
Intrest4
Strike
45.5
45.5
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest193
Last Price9.13Jun 16, 2025
Change
00%
Bid8.15
Ask9.25
volume0
Intrest996
Strike
46
46
Last Price0.04Jun 17, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest368
Last Price6.52Jun 13, 2025
Change
00%
Bid7.5
Ask9.35
volume0
Intrest1
Strike
46.5
46.5
Last Price0.07Jun 17, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest149
Last Price8.04Jun 17, 2025
Change
00%
Bid6.95
Ask8.2
volume0
Intrest680
Strike
47
47
Last Price0.03Jun 17, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest670
Last Price6.15Jun 13, 2025
Change
00%
Bid5.8
Ask8.55
volume0
Intrest1
Strike
47.5
47.5
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest14
Last Price6.85Jun 17, 2025
Change
00%
Bid5.45
Ask9
volume0
Intrest8999
Strike
48
48
Last Price0.08Jun 17, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest559
Last Price-
Change
-
Bid5.8
Ask8.45
volume0
Intrest0
Strike
48.5
48.5
Last Price0.05Jun 17, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest23
Last Price5.88Jun 17, 2025
Change
00%
Bid5.35
Ask7.85
volume0
Intrest651
Strike
49
49
Last Price0.05Jun 17, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest8419
Last Price4.1Jun 13, 2025
Change
00%
Bid4.45
Ask6.65
volume0
Intrest3
Strike
49.5
49.5
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest24
Last Price4.9Jun 17, 2025
Change
00%
Bid4.9
Ask5
volume0
Intrest41476
Strike
50
50
Last Price0.06Jun 17, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest16318
Last Price4.8Jun 16, 2025
Change
00%
Bid2.51
Ask4.7
volume0
Intrest3
Strike
50.5
50.5
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest79
Last Price3.8Jun 17, 2025
Change
00%
Bid3.3
Ask4.05
volume0
Intrest217
Strike
51
51
Last Price0.06Jun 17, 2025
Change
00%
Bid0.03
Ask0.15
volume0
Intrest187
Last Price-
Change
-
Bid2.28
Ask3.7
volume0
Intrest0
Strike
51.5
51.5
Last Price0.06Jun 17, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest46
Last Price2.81Jun 17, 2025
Change
00%
Bid2.85
Ask2.97
volume0
Intrest336
Strike
52
52
Last Price0.08Jun 17, 2025
Change
00%
Bid0.05
Ask0.49
volume0
Intrest419
Last Price2.46Jun 17, 2025
Change
00%
Bid2.4
Ask2.46
volume0
Intrest32801
Strike
52.5
52.5
Last Price0.1Jun 17, 2025
Change
00%
Bid0.03
Ask0.73
volume0
Intrest1076
Last Price1.95Jun 17, 2025
Change
00%
Bid1.93
Ask1.97
volume0
Intrest4435
Strike
53
53
Last Price0.1Jun 17, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest2252
Last Price-
Change
-
Bid0.01
Ask1.48
volume0
Intrest0
Strike
53.5
53.5
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest20
Last Price0.96Jun 17, 2025
Change
00%
Bid0.91
Ask0.97
volume0
Intrest42651
Strike
54
54
Last Price0.07Jun 17, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest2340
Last Price0.46Jun 17, 2025
Change
00%
Bid0.46
Ask0.49
volume0
Intrest2004
Strike
54.5
54.5
Last Price0.09Jun 17, 2025
Change
00%
Bid0.08
Ask0.2
volume0
Intrest410
Last Price0.01Jun 17, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest98101
Strike
55
55
Last Price0.2Jun 17, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest949
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1173
Strike
55.5
55.5
Last Price0.9Jun 17, 2025
Change
00%
Bid0.07
Ask0.8
volume0
Intrest1
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2735
Strike
56
56
Last Price3.8Jun 13, 2025
Change
00%
Bid0.03
Ask3.3
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
56.5
56.5
Last Price-
Change
-
Bid0.8
Ask3.45
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Strike
57
57
Last Price-
Change
-
Bid0.82
Ask4.3
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4675
Strike
57.5
57.5
Last Price-
Change
-
Bid1.32
Ask4.8
volume0
Intrest0
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1961
Strike
58
58
Last Price-
Change
-
Bid1.06
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
58.5
58.5
Last Price-
Change
-
Bid2.81
Ask4.6
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
59
59
Last Price-
Change
-
Bid2.06
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
59.5
59.5
Last Price-
Change
-
Bid3.8
Ask6.65
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3908
Strike
60
60
Last Price5.25Jun 16, 2025
Change
00%
Bid3.05
Ask7.3
volume0
Intrest2
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Strike
61
61
Last Price-
Change
-
Bid4.8
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid5.05
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid6.8
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid7.8
Ask11.3
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest414
Strike
65
65
Last Price13.48Jun 12, 2025
Change
00%
Bid8.2
Ask12.3
volume0
Intrest1
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
70
70
Last Price-
Change
-
Bid13.8
Ask17.3
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
75
75
Last Price-
Change
-
Bid18.8
Ask22.3
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid23.8
Ask27.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved