$134.70
-0.10-0.07%
Pré-commercialisation: 7:23 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
-
Bid62.95
Ask66.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask61
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask56.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid48.1
Ask51.35
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask46.8
volume0
Intrest0
Strike
90
90
Last Price0.11Apr 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid38.4
Ask41.05
volume0
Intrest0
Strike
95
95
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest22
Last Price-
Change
-
Bid33
Ask36.75
volume0
Intrest0
Strike
100
100
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest15
Last Price9.86Apr 22, 2025
Change
00%
Bid28.05
Ask31.55
volume0
Intrest0
Strike
105
105
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest5
Last Price-
Change
-
Bid26
Ask29.65
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask28.15
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask27.1
volume0
Intrest0
Strike
109
109
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest2
Last Price24.45May 22, 2025
Change
00%
Bid23.4
Ask25.15
volume0
Intrest0
Strike
110
110
Last Price0.31May 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest36
Last Price-
Change
-
Bid22
Ask25.8
volume0
Intrest0
Strike
111
111
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest6
Last Price-
Change
-
Bid21.15
Ask23.8
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price20.2May 23, 2025
Change
00%
Bid21.05
Ask22.2
volume0
Intrest5
Strike
113
113
Last Price0.37May 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest9
Last Price20.73May 29, 2025
Change
00%
Bid20.35
Ask21.7
volume0
Intrest9
Strike
114
114
Last Price0.73May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest85
Last Price19.45May 22, 2025
Change
00%
Bid18.95
Ask20.05
volume0
Intrest0
Strike
115
115
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest98
Last Price18.45May 22, 2025
Change
00%
Bid18.6
Ask19.15
volume0
Intrest6
Strike
116
116
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price3.3Apr 22, 2025
Change
00%
Bid16.3
Ask18.2
volume0
Intrest0
Strike
117
117
Last Price0.17May 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest24
Last Price15.95May 22, 2025
Change
00%
Bid15.45
Ask18.3
volume0
Intrest0
Strike
118
118
Last Price0.12May 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest12
Last Price11.2May 12, 2025
Change
00%
Bid14.1
Ask16.8
volume0
Intrest0
Strike
119
119
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest15
Last Price14.5May 22, 2025
Change
00%
Bid13.2
Ask15.85
volume0
Intrest0
Strike
120
120
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest109
Last Price11.5May 27, 2025
Change
00%
Bid13.6
Ask14.25
volume0
Intrest1
Strike
121
121
Last Price0.17May 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest16
Last Price11.9May 22, 2025
Change
00%
Bid11.2
Ask13.25
volume0
Intrest0
Strike
122
122
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest22
Last Price11.5May 22, 2025
Change
00%
Bid11.05
Ask12.65
volume0
Intrest0
Strike
123
123
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest23
Last Price9.39May 28, 2025
Change
00%
Bid9.9
Ask11.4
volume0
Intrest2
Strike
124
124
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest53
Last Price9.37May 22, 2025
Change
00%
Bid9.4
Ask10.1
volume0
Intrest0
Strike
125
125
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest108
Last Price6.9May 27, 2025
Change
00%
Bid8.05
Ask10.65
volume0
Intrest5
Strike
126
126
Last Price0.18May 27, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest15
Last Price7.48May 22, 2025
Change
00%
Bid7.5
Ask8.9
volume0
Intrest0
Strike
127
127
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price6.74May 29, 2025
Change
00%
Bid6.6
Ask7
volume0
Intrest20
Strike
128
128
Last Price0.03May 29, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest70
Last Price4.95May 22, 2025
Change
00%
Bid5.3
Ask7.1
volume0
Intrest0
Strike
129
129
Last Price0.06May 29, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest236
Last Price4.78May 29, 2025
Change
00%
Bid3.35
Ask6.05
volume0
Intrest58
Strike
130
130
Last Price0.05May 29, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest370
Last Price3.3May 29, 2025
Change
00%
Bid3.65
Ask5.15
volume0
Intrest115
Strike
131
131
Last Price0.04May 29, 2025
Change
00%
Bid0.04
Ask0.1
volume0
Intrest550
Last Price2.78May 29, 2025
Change
00%
Bid2.71
Ask3.7
volume0
Intrest725
Strike
132
132
Last Price0.09May 29, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest387
Last Price1.85May 29, 2025
Change
00%
Bid1.66
Ask2.68
volume0
Intrest525
Strike
133
133
Last Price0.18May 29, 2025
Change
00%
Bid0.12
Ask0.22
volume0
Intrest353
Last Price1.16May 29, 2025
Change
00%
Bid1.12
Ask1.55
volume0
Intrest340
Strike
134
134
Last Price0.39May 29, 2025
Change
00%
Bid0.28
Ask0.5
volume0
Intrest356
Last Price0.68May 29, 2025
Change
00%
Bid0.61
Ask0.79
volume0
Intrest439
Strike
135
135
Last Price0.8May 29, 2025
Change
00%
Bid0.66
Ask0.86
volume0
Intrest339
Last Price0.3May 29, 2025
Change
00%
Bid0.2
Ask0.36
volume0
Intrest175
Strike
136
136
Last Price3.25May 28, 2025
Change
00%
Bid1.26
Ask2.11
volume0
Intrest352
Last Price0.11May 29, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest670
Strike
137
137
Last Price3.33May 27, 2025
Change
00%
Bid1.95
Ask2.73
volume0
Intrest616
Last Price0.05May 29, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest426
Strike
138
138
Last Price5.77May 28, 2025
Change
00%
Bid2.64
Ask4
volume0
Intrest48
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest264
Strike
139
139
Last Price3.3May 20, 2025
Change
00%
Bid3.95
Ask4.7
volume0
Intrest5
Last Price0.05May 29, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest594
Strike
140
140
Last Price6.8May 28, 2025
Change
00%
Bid4.95
Ask5.75
volume0
Intrest15
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Strike
141
141
Last Price5.55May 21, 2025
Change
00%
Bid5.5
Ask6.65
volume0
Intrest2
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest97
Strike
142
142
Last Price7.8May 21, 2025
Change
00%
Bid6.9
Ask8.1
volume0
Intrest6
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest48
Strike
143
143
Last Price9.82May 28, 2025
Change
00%
Bid7.85
Ask8.75
volume0
Intrest1
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest65
Strike
144
144
Last Price7.1May 20, 2025
Change
00%
Bid8.9
Ask10.1
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest102
Strike
145
145
Last Price-
Change
-
Bid9.2
Ask11.55
volume0
Intrest0
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest6
Strike
146
146
Last Price-
Change
-
Bid10.05
Ask13
volume0
Intrest0
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest46
Strike
147
147
Last Price-
Change
-
Bid11.9
Ask13.9
volume0
Intrest0
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid12.45
Ask14.8
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
149
149
Last Price-
Change
-
Bid13
Ask15.8
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
150
150
Last Price-
Change
-
Bid14.55
Ask16.95
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest5
Strike
152.5
152.5
Last Price-
Change
-
Bid16.95
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid19.2
Ask22.05
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
157.5
157.5
Last Price-
Change
-
Bid21.55
Ask24.45
volume0
Intrest0