RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 10.75 | 14.50 | 0.00 | - | 2 | 2 | 61.72% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 9.80 | 13.50 | 0.00 | - | 1 | 1 | 58.98% |
| RTX240510C00091000 | 2024-05-03 3:40PM EDT | 91.00 | 9.87 | 9.30 | 11.30 | -1.13 | -10.27% | 32 | 1 | 79.20% |
| RTX240510C00092000 | 2024-04-26 10:05AM EDT | 92.00 | 9.37 | 7.80 | 11.40 | 0.00 | - | 1 | 29 | 102.39% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 6.70 | 10.50 | 0.00 | - | 60 | 40 | 98.24% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 5.70 | 9.55 | 0.00 | - | 1 | 2 | 92.82% |
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 95.00 | 5.65 | 4.90 | 8.15 | 0.00 | - | 2 | 8 | 77.39% |
| RTX240510C00096000 | 2024-05-03 9:53AM EDT | 96.00 | 5.79 | 4.30 | 7.20 | -0.22 | -3.66% | 3 | 38 | 71.97% |
| RTX240510C00097000 | 2024-05-03 12:50PM EDT | 97.00 | 3.95 | 3.25 | 5.85 | -1.80 | -31.30% | 2 | 57 | 58.01% |
| RTX240510C00098000 | 2024-05-03 10:05AM EDT | 98.00 | 3.01 | 2.93 | 4.50 | -1.24 | -29.18% | 3 | 115 | 44.14% |
| RTX240510C00099000 | 2024-05-03 11:54AM EDT | 99.00 | 2.45 | 2.48 | 2.90 | -0.15 | -5.77% | 34 | 41 | 24.95% |
| RTX240510C00100000 | 2024-05-03 3:03PM EDT | 100.00 | 1.70 | 1.63 | 1.91 | -0.44 | -20.56% | 32 | 177 | 19.19% |
| RTX240510C00101000 | 2024-05-03 3:45PM EDT | 101.00 | 1.16 | 0.97 | 1.07 | -0.28 | -19.44% | 539 | 126 | 15.28% |
| RTX240510C00102000 | 2024-05-03 3:59PM EDT | 102.00 | 0.50 | 0.47 | 0.54 | -0.40 | -44.44% | 804 | 482 | 14.31% |
| RTX240510C00103000 | 2024-05-03 3:59PM EDT | 103.00 | 0.18 | 0.18 | 0.22 | -0.28 | -60.87% | 573 | 604 | 13.62% |
| RTX240510C00104000 | 2024-05-03 3:59PM EDT | 104.00 | 0.08 | 0.05 | 0.08 | -0.11 | -57.89% | 181 | 208 | 13.58% |
| RTX240510C00105000 | 2024-05-03 3:45PM EDT | 105.00 | 0.05 | 0.02 | 0.13 | -0.03 | -37.50% | 63 | 711 | 19.53% |
| RTX240510C00106000 | 2024-05-03 11:37AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 148 | 345 | 21.88% |
| RTX240510C00107000 | 2024-05-03 11:37AM EDT | 107.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 146 | 216 | 22.07% |
| RTX240510C00108000 | 2024-05-02 2:39PM EDT | 108.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 413 | 31.45% |
| RTX240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 23 | 35.35% |
| RTX240510C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 72 | 29.88% |
| RTX240510C00111000 | 2024-04-24 12:06PM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 26.95% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 185 | 29.30% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 31.25% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 20 | 33.59% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 71 | 59.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 204.79% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | - | 2 | 171.00% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 126.27% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 27 | 100.78% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 95.70% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 90.72% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 85.64% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 61 | 60 | 80.66% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 54.49% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.00 | 0.86 | 0.00 | - | 8 | 14 | 62.89% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 14 | 27 | 58.59% |
| RTX240510P00093000 | 2024-04-26 1:45PM EDT | 93.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 15 | 28 | 60.45% |
| RTX240510P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 255 | 44.24% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 15 | 31 | 32.72% |
| RTX240510P00096000 | 2024-05-01 1:01PM EDT | 96.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 17 | 58 | 60.55% |
| RTX240510P00097000 | 2024-05-03 11:37AM EDT | 97.00 | 0.04 | 0.01 | 0.13 | -0.01 | -20.00% | 146 | 158 | 23.54% |
| RTX240510P00098000 | 2024-05-03 3:29PM EDT | 98.00 | 0.04 | 0.02 | 0.10 | -0.06 | -60.00% | 159 | 86 | 18.07% |
| RTX240510P00099000 | 2024-05-03 3:54PM EDT | 99.00 | 0.14 | 0.08 | 0.13 | -0.01 | -6.67% | 27 | 130 | 15.04% |
| RTX240510P00100000 | 2024-05-03 3:44PM EDT | 100.00 | 0.23 | 0.22 | 0.26 | -0.03 | -11.54% | 157 | 641 | 13.75% |
| RTX240510P00101000 | 2024-05-03 3:52PM EDT | 101.00 | 0.55 | 0.49 | 0.55 | +0.02 | +3.77% | 234 | 183 | 13.11% |
| RTX240510P00102000 | 2024-05-03 3:12PM EDT | 102.00 | 1.00 | 0.99 | 1.13 | -0.14 | -12.28% | 235 | 242 | 14.14% |
| RTX240510P00103000 | 2024-05-03 11:41AM EDT | 103.00 | 1.94 | 1.68 | 2.04 | +0.14 | +7.78% | 4 | 281 | 18.65% |
| RTX240510P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.16 | 2.37 | 2.84 | 0.00 | - | 57 | 70 | 18.95% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 2.97 | 2.28 | 4.60 | 0.00 | - | 36 | 63 | 41.75% |
© 2024 Yahoo. All rights reserved.