$132.35
-1.72-1.28%
al cierre: -
$132.01
-0.34-0.26%
After hour: May 23, 6:20 PM EDT
Comments
Loading...
RTX (NYSE:RTX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de RTX a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid60.35
Ask64.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask59
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid51.05
Ask53.95
volume0
Intrest0
Strike
80
80
Last Price0.16Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid45.35
Ask49.25
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid40.35
Ask43.9
volume0
Intrest0
Strike
90
90
Last Price0.31Apr 28, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest1
Last Price-
Change
-
Bid35.4
Ask38.95
volume0
Intrest0
Strike
95
95
Last Price0.38May 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid30.35
Ask34.25
volume0
Intrest0
Strike
100
100
Last Price0.42May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price32.38May 20, 2025
Change
00%
Bid25.35
Ask29.25
volume0
Intrest0
Strike
105
105
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price-
Change
-
Bid23.5
Ask27
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid22.85
Ask26
volume0
Intrest0
Strike
108
108
Last Price0.47May 23, 2025
Change
0.25113.64%
Bid-
Ask0.47
volume1
Intrest2
Last Price-
Change
-
Bid21.65
Ask24.05
volume0
Intrest0
Strike
109
109
Last Price0.49May 23, 2025
Change
0.1753.12%
Bid-
Ask0.67
volume1
Intrest2
Last Price-
Change
-
Bid20.65
Ask23.95
volume0
Intrest0
Strike
110
110
Last Price0.38May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price22.85May 22, 2025
Change
00%
Bid19.9
Ask22.4
volume0
Intrest3
Strike
111
111
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest10
Last Price21.65May 22, 2025
Change
00%
Bid18.9
Ask21.55
volume0
Intrest0
Strike
112
112
Last Price0.28May 21, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest1
Last Price17.34May 12, 2025
Change
00%
Bid17.45
Ask21
volume0
Intrest0
Strike
113
113
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price20.15May 22, 2025
Change
00%
Bid16.45
Ask20
volume0
Intrest0
Strike
114
114
Last Price0.33May 20, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest5
Last Price19.4May 22, 2025
Change
00%
Bid15.6
Ask18.95
volume0
Intrest2
Strike
115
115
Last Price0.35May 13, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest67
Last Price17.85May 22, 2025
Change
00%
Bid14.4
Ask17.9
volume0
Intrest0
Strike
116
116
Last Price0.4May 13, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest31
Last Price16.45May 22, 2025
Change
00%
Bid13.6
Ask17
volume0
Intrest0
Strike
117
117
Last Price0.3May 08, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest6
Last Price16.35May 22, 2025
Change
00%
Bid12.3
Ask15.95
volume0
Intrest0
Strike
118
118
Last Price0.01May 23, 2025
Change
0.2395.83%
Bid-
Ask0.69
volume14
Intrest63
Last Price6.85Apr 28, 2025
Change
00%
Bid11.3
Ask15
volume0
Intrest0
Strike
119
119
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest14
Last Price14.4May 22, 2025
Change
00%
Bid11.05
Ask12.55
volume0
Intrest0
Strike
120
120
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest63
Last Price13.35May 22, 2025
Change
00%
Bid9.8
Ask12.95
volume0
Intrest0
Strike
121
121
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest90
Last Price12.3May 22, 2025
Change
00%
Bid9
Ask10.5
volume0
Intrest0
Strike
122
122
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price11.4May 22, 2025
Change
00%
Bid8.05
Ask10.9
volume0
Intrest0
Strike
123
123
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest108
Last Price9.1May 23, 2025
Change
1.211.65%
Bid7.05
Ask9.45
volume1
Intrest1
Strike
124
124
Last Price0.38May 20, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest17
Last Price10May 22, 2025
Change
00%
Bid6.1
Ask7.55
volume0
Intrest0
Strike
125
125
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Last Price8.45May 22, 2025
Change
00%
Bid4.3
Ask7.35
volume0
Intrest0
Strike
126
126
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest60
Last Price7.33May 22, 2025
Change
00%
Bid4.1
Ask5.7
volume0
Intrest0
Strike
127
127
Last Price0.06May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest249
Last Price7.1May 22, 2025
Change
00%
Bid3.05
Ask5.6
volume0
Intrest0
Strike
128
128
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.44
volume1
Intrest105
Last Price5.2May 22, 2025
Change
00%
Bid2.57
Ask4
volume0
Intrest0
Strike
129
129
Last Price0.06May 23, 2025
Change
0.0440%
Bid-
Ask0.43
volume1
Intrest183
Last Price2.15May 23, 2025
Change
1.439.44%
Bid1.43
Ask2.61
volume1
Intrest1
Strike
130
130
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.02
volume24
Intrest119
Last Price1.58May 23, 2025
Change
3.1766.74%
Bid0.4
Ask1.7
volume11
Intrest1
Strike
131
131
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.63
volume20
Intrest72
Last Price0.16May 23, 2025
Change
1.9692.45%
Bid0.07
Ask0.64
volume118
Intrest5
Strike
132
132
Last Price0.22May 23, 2025
Change
0.0637.5%
Bid0.01
Ask0.16
volume91
Intrest226
Last Price0.02May 23, 2025
Change
1.9398.97%
Bid-
Ask0.38
volume36
Intrest23
Strike
133
133
Last Price1.1May 23, 2025
Change
0.76223.53%
Bid0.38
Ask1.53
volume37
Intrest63
Last Price0.02May 23, 2025
Change
0.4795.92%
Bid0.01
Ask0.41
volume60
Intrest68
Strike
134
134
Last Price1.94May 23, 2025
Change
1.18155.26%
Bid1.19
Ask2.81
volume62
Intrest113
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.02
volume260
Intrest478
Strike
135
135
Last Price2.49May 23, 2025
Change
0.6938.33%
Bid2.39
Ask3.85
volume81
Intrest344
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume123
Intrest429
Strike
136
136
Last Price3.98May 23, 2025
Change
1.9495.1%
Bid2.76
Ask4.5
volume14
Intrest98
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume24
Intrest449
Strike
137
137
Last Price5May 23, 2025
Change
2.2481.16%
Bid4.35
Ask5.55
volume9
Intrest280
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume41
Intrest843
Strike
138
138
Last Price4.73May 23, 2025
Change
0.8521.91%
Bid4.2
Ask7.5
volume3
Intrest13
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume24
Intrest1324
Strike
139
139
Last Price2.58May 20, 2025
Change
00%
Bid5
Ask8.7
volume0
Intrest12
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume43
Intrest10013
Strike
140
140
Last Price3.8May 21, 2025
Change
00%
Bid6.15
Ask9.65
volume0
Intrest16
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest6496
Strike
141
141
Last Price4.45May 19, 2025
Change
00%
Bid7.15
Ask10.7
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest331
Strike
142
142
Last Price14.85May 06, 2025
Change
00%
Bid8.35
Ask11.7
volume0
Intrest3
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Strike
143
143
Last Price-
Change
-
Bid9
Ask12.7
volume0
Intrest0
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
144
144
Last Price10.1May 22, 2025
Change
00%
Bid10.25
Ask13.7
volume0
Intrest1
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.29
volume14
Intrest89
Strike
145
145
Last Price-
Change
-
Bid11
Ask14.7
volume0
Intrest0
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Strike
146
146
Last Price-
Change
-
Bid12.35
Ask15.7
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid13.05
Ask16.7
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest6
Strike
148
148
Last Price14.95May 15, 2025
Change
00%
Bid14.35
Ask17.7
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid15
Ask18.3
volume0
Intrest0
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid16.05
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid18.5
Ask22.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest94
Strike
155
155
Last Price-
Change
-
Bid21.3
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid23.5
Ask27.2
volume0
Intrest0