$128.26
1.190.94%
À la fermeture: -
$128.00
-0.26-0.20%
Après les heures de négociation: Apr 11, 7:01 PM EDT
Comments
Loading...
RTX (NYSE:RTX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de RTX à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour RTX..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price63.64Mar 21, 2025
Change
00%
Bid56.4
Ask60.4
volume0
Intrest5
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price43Apr 04, 2025
Change
00%
Bid52.3
Ask55.05
volume0
Intrest2
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid46.45
Ask50.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price47.9Mar 28, 2025
Change
00%
Bid42.15
Ask45.45
volume0
Intrest1
Strike
85
85
Last Price0.32Apr 07, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest2
Last Price-
Change
-
Bid37.35
Ask40.15
volume0
Intrest0
Strike
90
90
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest8
Last Price-
Change
-
Bid31.45
Ask34.95
volume0
Intrest0
Strike
95
95
Last Price0.04Apr 11, 2025
Change
0.3589.74%
Bid-
Ask0.3
volume3
Intrest63
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price15.55Apr 07, 2025
Change
00%
Bid26.6
Ask30.55
volume0
Intrest1
Strike
100
100
Last Price0.03Apr 11, 2025
Change
0.1178.57%
Bid0.02
Ask0.21
volume16
Intrest668
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid22.6
Ask25.35
volume0
Intrest0
Strike
105
105
Last Price0.08Apr 11, 2025
Change
0.2575.76%
Bid0.03
Ask0.5
volume2
Intrest139
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price17.5Apr 09, 2025
Change
00%
Bid16.95
Ask20.6
volume0
Intrest46
Strike
110
110
Last Price0.55Apr 10, 2025
Change
00%
Bid0.06
Ask1.19
volume0
Intrest337
Last Price-
Change
-
Bid16.15
Ask19.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid0.06
Ask0.57
volume0
Intrest0
Last Price7.2Apr 07, 2025
Change
00%
Bid15.75
Ask18.75
volume0
Intrest2
Strike
112
112
Last Price0.23Apr 11, 2025
Change
0.1234.29%
Bid0.12
Ask0.31
volume1
Intrest255
Last Price9.85Apr 09, 2025
Change
00%
Bid14.15
Ask17.45
volume0
Intrest15
Strike
113
113
Last Price0.33Apr 11, 2025
Change
0.7770%
Bid0.03
Ask0.54
volume10
Intrest20
Last Price-
Change
-
Bid13.65
Ask16.75
volume0
Intrest0
Strike
114
114
Last Price1.06Apr 08, 2025
Change
00%
Bid0.07
Ask0.65
volume0
Intrest126
Last Price5.35Apr 07, 2025
Change
00%
Bid12.2
Ask15.15
volume0
Intrest62
Strike
115
115
Last Price0.31Apr 11, 2025
Change
0.1735.42%
Bid0.26
Ask0.62
volume11
Intrest787
Last Price5.35Apr 07, 2025
Change
00%
Bid11.85
Ask14.2
volume0
Intrest251
Strike
116
116
Last Price0.49Apr 11, 2025
Change
1.6977.52%
Bid0.09
Ask0.76
volume8
Intrest394
Last Price4.75Apr 07, 2025
Change
00%
Bid10.55
Ask13.15
volume0
Intrest139
Strike
117
117
Last Price0.91Apr 11, 2025
Change
0.112.35%
Bid0.13
Ask0.74
volume15
Intrest29
Last Price9.85Apr 10, 2025
Change
00%
Bid10.6
Ask11.7
volume0
Intrest135
Strike
118
118
Last Price0.56Apr 11, 2025
Change
0.5850.88%
Bid0.28
Ask0.82
volume15
Intrest103
Last Price10.85Apr 10, 2025
Change
00%
Bid9.6
Ask10.4
volume0
Intrest471
Strike
119
119
Last Price1.01Apr 10, 2025
Change
00%
Bid0.07
Ask0.88
volume0
Intrest20
Last Price8.65Apr 10, 2025
Change
00%
Bid8.6
Ask9.5
volume0
Intrest205
Strike
120
120
Last Price1.45Apr 11, 2025
Change
0.3633.03%
Bid0.3
Ask1
volume1
Intrest799
Last Price8Apr 10, 2025
Change
00%
Bid7.35
Ask8.7
volume0
Intrest261
Strike
121
121
Last Price4.5Apr 09, 2025
Change
00%
Bid0.39
Ask1.63
volume0
Intrest190
Last Price7.1Apr 09, 2025
Change
00%
Bid7
Ask7.95
volume0
Intrest196
Strike
122
122
Last Price1Apr 11, 2025
Change
3.9579.8%
Bid0.66
Ask0.97
volume40
Intrest217
Last Price6.4Apr 11, 2025
Change
0.45.88%
Bid5.25
Ask7.3
volume1
Intrest381
Strike
123
123
Last Price1.09Apr 11, 2025
Change
0.7641.08%
Bid0.79
Ask1.43
volume8
Intrest64
Last Price5.15Apr 11, 2025
Change
0.510.75%
Bid4.75
Ask5.7
volume2
Intrest103
Strike
124
124
Last Price1.03Apr 11, 2025
Change
0.8645.5%
Bid0.84
Ask1.3
volume23
Intrest154
Last Price5.1Apr 11, 2025
Change
1.127.5%
Bid4.4
Ask5.4
volume2
Intrest349
Strike
125
125
Last Price1.38Apr 11, 2025
Change
1.6254%
Bid1.13
Ask1.55
volume14
Intrest623
Last Price4.46Apr 11, 2025
Change
0.317.47%
Bid3.6
Ask5.2
volume4
Intrest367
Strike
126
126
Last Price1.64Apr 11, 2025
Change
2.358.38%
Bid1.54
Ask1.85
volume7
Intrest209
Last Price3.86Apr 11, 2025
Change
0.8126.56%
Bid2.92
Ask3.5
volume6
Intrest295
Strike
127
127
Last Price1.97Apr 11, 2025
Change
1.3841.19%
Bid1.68
Ask2.18
volume3
Intrest142
Last Price3.02Apr 11, 2025
Change
0.227.86%
Bid2.55
Ask2.88
volume23
Intrest485
Strike
128
128
Last Price2.39Apr 11, 2025
Change
1.1131.71%
Bid2.13
Ask2.54
volume5
Intrest321
Last Price2.44Apr 11, 2025
Change
0.156.55%
Bid1.99
Ask2.35
volume69
Intrest278
Strike
129
129
Last Price4.08Apr 10, 2025
Change
00%
Bid2.54
Ask3.1
volume0
Intrest59
Last Price1.9Apr 11, 2025
Change
0.063.06%
Bid1.44
Ask2
volume307
Intrest1007
Strike
130
130
Last Price3.06Apr 11, 2025
Change
2.5945.84%
Bid3.05
Ask3.55
volume32
Intrest790
Last Price1.4Apr 11, 2025
Change
0.2816.67%
Bid1.15
Ask1.53
volume108
Intrest163
Strike
131
131
Last Price4.05Apr 10, 2025
Change
00%
Bid2.88
Ask4.75
volume0
Intrest99
Last Price1.06Apr 11, 2025
Change
0.5433.75%
Bid0.72
Ask1.12
volume26
Intrest238
Strike
132
132
Last Price5.54Apr 11, 2025
Change
6.0752.28%
Bid4.3
Ask5.4
volume4
Intrest39
Last Price0.75Apr 11, 2025
Change
0.067.41%
Bid0.44
Ask0.84
volume46
Intrest248
Strike
133
133
Last Price5.45Apr 11, 2025
Change
2.1364.16%
Bid4.65
Ask5.7
volume3
Intrest41
Last Price0.57Apr 11, 2025
Change
0.1824%
Bid0.32
Ask0.66
volume29
Intrest439
Strike
134
134
Last Price11.5Apr 08, 2025
Change
00%
Bid5.75
Ask6.75
volume0
Intrest434
Last Price0.37Apr 11, 2025
Change
0.3347.14%
Bid0.23
Ask0.65
volume392
Intrest1559
Strike
135
135
Last Price7.14Apr 10, 2025
Change
00%
Bid6.6
Ask7.45
volume0
Intrest224
Last Price0.25Apr 11, 2025
Change
0.354.55%
Bid0.21
Ask0.32
volume86
Intrest399
Strike
136
136
Last Price21.35Apr 07, 2025
Change
00%
Bid6.55
Ask9.5
volume0
Intrest48
Last Price0.17Apr 11, 2025
Change
0.1750%
Bid0.1
Ask0.72
volume4
Intrest155
Strike
137
137
Last Price5.1Apr 01, 2025
Change
00%
Bid6.8
Ask9.95
volume0
Intrest5
Last Price0.13Apr 11, 2025
Change
0.8686.87%
Bid0.01
Ask0.2
volume32
Intrest2949
Strike
138
138
Last Price4.38Mar 27, 2025
Change
00%
Bid7.75
Ask11.3
volume0
Intrest0
Last Price0.37Apr 10, 2025
Change
00%
Bid0.04
Ask0.58
volume0
Intrest244
Strike
139
139
Last Price20.7Apr 07, 2025
Change
00%
Bid8.7
Ask12.35
volume0
Intrest1
Last Price0.07Apr 11, 2025
Change
0.0956.25%
Bid0.05
Ask0.27
volume314
Intrest2240
Strike
140
140
Last Price9.43Apr 03, 2025
Change
00%
Bid10.35
Ask13.3
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
00%
Bid0.04
Ask0.2
volume0
Intrest304
Strike
141
141
Last Price22.9Apr 07, 2025
Change
00%
Bid10.9
Ask13.85
volume0
Intrest6
Last Price0.05Apr 11, 2025
Change
0.03150%
Bid0.01
Ask0.68
volume1
Intrest232
Strike
142
142
Last Price10.4Apr 02, 2025
Change
00%
Bid12.75
Ask14.95
volume0
Intrest0
Last Price0.11Apr 03, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest20
Strike
143
143
Last Price10.45Apr 01, 2025
Change
00%
Bid13.7
Ask16.15
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.72
volume0
Intrest9
Strike
144
144
Last Price11.7Apr 03, 2025
Change
00%
Bid14.85
Ask16.65
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
0.1191.67%
Bid-
Ask0.14
volume1
Intrest335
Strike
145
145
Last Price13Apr 03, 2025
Change
00%
Bid14.7
Ask18.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
148
148
Last Price21.35Apr 11, 2025
Change
0.452.06%
Bid19
Ask20.45
volume14
Intrest0
Last Price0.1Apr 10, 2025
Change
00%
Bid0.01
Ask0.28
volume0
Intrest89
Strike
150
150
Last Price19.7Mar 14, 2025
Change
00%
Bid20.7
Ask23.15
volume0
Intrest0
Last Price0.17Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest55
Strike
155
155
Last Price-
Change
-
Bid24.7
Ask28.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid29.7
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid34.7
Ask38.6
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid39.7
Ask43.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid44.75
Ask48.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid49.7
Ask53.65
volume0
Intrest0