$156.88
1.661.07%
À la fermeture: -
$157.11
0.230.15%
Après les heures de négociation: Jul 25, 7:56 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 Price-
Change
-
Bid85.5
Ask88.95
volume0
Intrest0
Strike
70
70
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid80.95
Ask83.85
volume0
Intrest0
Strike
75
75
Last Price0.21Jul 22, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest1
Last Price-
Change
-
Bid75.75
Ask79
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid70.75
Ask74
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid66.15
Ask69
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid60.9
Ask63.95
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid55.9
Ask59
volume0
Intrest0
Strike
100
100
Last Price0.55Jul 08, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid51
Ask54
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price45.11Jul 23, 2025
Change
00%
Bid46.3
Ask49
volume0
Intrest4
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask44
volume0
Intrest0
Strike
115
115
Last Price0.03Jul 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price35.36Jul 23, 2025
Change
00%
Bid35.95
Ask38.9
volume0
Intrest3
Strike
120
120
Last Price0.01Jul 25, 2025
Change
0.3697.3%
Bid-
Ask0.02
volume1
Intrest5
Last Price24.55Jul 14, 2025
Change
00%
Bid30.95
Ask34
volume0
Intrest2
Strike
125
125
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Last Price-
Change
-
Bid30.1
Ask32.95
volume0
Intrest0
Strike
126
126
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Last Price22.25Jul 23, 2025
Change
00%
Bid28.85
Ask31.9
volume0
Intrest5
Strike
127
127
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price23.85Jul 17, 2025
Change
00%
Bid27.5
Ask30.8
volume0
Intrest1
Strike
128
128
Last Price0.22Jul 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price20.2Jul 22, 2025
Change
00%
Bid27.05
Ask29.85
volume0
Intrest12
Strike
129
129
Last Price0.65Jul 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price26.99Jul 24, 2025
Change
00%
Bid26.65
Ask28.05
volume0
Intrest5
Strike
130
130
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price24.65Jul 25, 2025
Change
0.220.9%
Bid24.75
Ask28.05
volume1
Intrest18
Strike
131
131
Last Price0.02Jul 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price23.65Jul 23, 2025
Change
00%
Bid24.65
Ask27
volume0
Intrest1
Strike
132
132
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask1.27
volume8
Intrest51
Last Price17.1Jul 22, 2025
Change
00%
Bid23.7
Ask26
volume0
Intrest3
Strike
133
133
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest23
Last Price23Jul 25, 2025
Change
1.275.84%
Bid22.7
Ask25
volume4
Intrest10
Strike
134
134
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Last Price20.97Jul 24, 2025
Change
00%
Bid21.7
Ask24
volume0
Intrest71
Strike
135
135
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask2.13
volume8
Intrest333
Last Price21.16Jul 25, 2025
Change
7.9460.06%
Bid20
Ask23
volume2
Intrest13
Strike
136
136
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest92
Last Price20.67Jul 25, 2025
Change
1.578.22%
Bid19.65
Ask21.4
volume1
Intrest12
Strike
137
137
Last Price0.03Jul 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest73
Last Price17.79Jul 24, 2025
Change
00%
Bid18.7
Ask21
volume0
Intrest27
Strike
138
138
Last Price0.02Jul 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest393
Last Price18.69Jul 25, 2025
Change
1.589.23%
Bid17.55
Ask19.15
volume1
Intrest27
Strike
139
139
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest59
Last Price17.24Jul 25, 2025
Change
0.321.89%
Bid16.25
Ask18.15
volume11
Intrest123
Strike
140
140
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.22
volume8
Intrest1526
Last Price14.97Jul 24, 2025
Change
00%
Bid15
Ask17.15
volume0
Intrest92
Strike
141
141
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Last Price13.8Jul 25, 2025
Change
0.312.3%
Bid14.15
Ask17
volume1
Intrest126
Strike
142
142
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest928
Last Price12.54Jul 24, 2025
Change
00%
Bid13.75
Ask14.85
volume0
Intrest138
Strike
143
143
Last Price0.21Jul 25, 2025
Change
0.19950%
Bid-
Ask2.01
volume1
Intrest194
Last Price12.64Jul 24, 2025
Change
00%
Bid12.05
Ask14.25
volume0
Intrest64
Strike
144
144
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest337
Last Price12.34Jul 25, 2025
Change
1.6515.43%
Bid11.65
Ask13.15
volume27
Intrest137
Strike
145
145
Last Price0.01Jul 25, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume60
Intrest705
Last Price11Jul 25, 2025
Change
110%
Bid10.7
Ask11.35
volume2
Intrest177
Strike
146
146
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest507
Last Price10.35Jul 25, 2025
Change
2.0224.25%
Bid9.7
Ask10.2
volume3
Intrest196
Strike
147
147
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest922
Last Price9.25Jul 25, 2025
Change
1.3517.09%
Bid8.45
Ask11.1
volume12
Intrest353
Strike
148
148
Last Price0.14Jul 25, 2025
Change
0.11366.67%
Bid-
Ask0.44
volume5
Intrest916
Last Price8.15Jul 25, 2025
Change
1.2818.63%
Bid7.7
Ask8.5
volume11
Intrest412
Strike
149
149
Last Price0.04Jul 25, 2025
Change
0.0342.86%
Bid-
Ask2.01
volume8
Intrest600
Last Price7.4Jul 25, 2025
Change
1.934.55%
Bid6.65
Ask8.05
volume69
Intrest602
Strike
150
150
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest459
Last Price4.4Jul 25, 2025
Change
1.4850.68%
Bid4.3
Ask5.2
volume260
Intrest1057
Strike
152.5
152.5
Last Price0.01Jul 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume227
Intrest1861
Last Price2.09Jul 25, 2025
Change
1.16124.73%
Bid1.79
Ask2.23
volume783
Intrest1753
Strike
155
155
Last Price0.01Jul 25, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume382
Intrest365
Last Price0.01Jul 25, 2025
Change
0.1392.86%
Bid-
Ask0.1
volume1822
Intrest1508
Strike
157.5
157.5
Last Price0.41Jul 25, 2025
Change
2.2684.64%
Bid0.32
Ask1.1
volume17
Intrest23
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume220
Intrest2204
Strike
160
160
Last Price4.26Jul 24, 2025
Change
00%
Bid2.64
Ask4.95
volume0
Intrest9
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest330
Strike
162.5
162.5
Last Price13.99Jul 22, 2025
Change
00%
Bid5.35
Ask7.4
volume0
Intrest1
Last Price0.02Jul 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume46
Intrest597
Strike
165
165
Last Price8.53Jul 25, 2025
Change
11.9258.29%
Bid7.85
Ask9.9
volume3
Intrest3
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest207
Strike
167.5
167.5
Last Price-
Change
-
Bid10.25
Ask12.4
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest424
Strike
170
170
Last Price-
Change
-
Bid12.85
Ask14.9
volume0
Intrest0
Last Price0.02Jul 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest160
Strike
172.5
172.5
Last Price16.2Jul 24, 2025
Change
00%
Bid15.35
Ask17.25
volume0
Intrest1
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest144
Strike
175
175
Last Price-
Change
-
Bid16.95
Ask19.9
volume0
Intrest0
Last Price0.03Jul 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
180
180
Last Price-
Change
-
Bid22.8
Ask24.9
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest48
Strike
185
185
Last Price-
Change
-
Bid26.25
Ask29.95
volume0
Intrest0