RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-04-12 1:52PM EDT | 75.00 | 25.25 | 29.50 | 33.35 | 0.00 | - | 6 | 6 | 231.93% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 85.00 | 14.90 | 17.50 | 21.10 | 0.00 | - | 1 | 0 | 78.32% |
| RTX240524C00086000 | 2024-05-09 3:37PM EDT | 86.00 | 19.10 | 17.40 | 20.15 | 0.00 | - | 1 | 0 | 104.69% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 14.40 | 17.15 | 0.00 | - | 1 | 0 | 90.23% |
| RTX240524C00090000 | 2024-05-13 3:36PM EDT | 90.00 | 16.29 | 13.20 | 16.00 | 0.00 | - | 2 | 0 | 77.83% |
| RTX240524C00091000 | 2024-05-13 9:30AM EDT | 91.00 | 15.50 | 12.65 | 15.00 | 0.00 | - | 2 | 0 | 82.52% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 11.65 | 14.00 | 0.00 | - | - | 0 | 77.64% |
| RTX240524C00094000 | 2024-05-14 10:57AM EDT | 94.00 | 11.75 | 9.45 | 12.20 | 0.00 | - | - | 0 | 67.87% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 95.00 | 9.90 | 8.35 | 11.20 | 0.00 | - | 1 | 0 | 61.33% |
| RTX240524C00096000 | 2024-05-15 3:40PM EDT | 96.00 | 9.20 | 7.55 | 10.05 | 0.00 | - | 40 | 1 | 57.18% |
| RTX240524C00097000 | 2024-05-07 12:31PM EDT | 97.00 | 5.90 | 6.10 | 9.05 | 0.00 | - | 2 | 0 | 82.76% |
| RTX240524C00098000 | 2024-05-16 1:36PM EDT | 98.00 | 6.45 | 5.55 | 8.40 | 0.00 | - | 1 | 6 | 51.86% |
| RTX240524C00099000 | 2024-05-17 2:31PM EDT | 99.00 | 5.47 | 5.20 | 6.60 | -0.78 | -12.48% | 1 | 1 | 60.62% |
| RTX240524C00100000 | 2024-05-16 3:41PM EDT | 100.00 | 4.65 | 4.20 | 5.60 | 0.00 | - | 6 | 6 | 54.39% |
| RTX240524C00101000 | 2024-05-17 3:41PM EDT | 101.00 | 3.43 | 3.25 | 3.60 | -0.94 | -21.51% | 3 | 27 | 26.56% |
| RTX240524C00102000 | 2024-05-17 3:48PM EDT | 102.00 | 2.41 | 2.26 | 2.63 | -0.74 | -23.49% | 32 | 10 | 21.92% |
| RTX240524C00103000 | 2024-05-17 3:40PM EDT | 103.00 | 1.65 | 1.59 | 1.70 | -0.71 | -30.08% | 8 | 3 | 17.48% |
| RTX240524C00104000 | 2024-05-17 3:31PM EDT | 104.00 | 0.95 | 0.95 | 1.03 | -0.11 | -10.38% | 104 | 124 | 16.31% |
| RTX240524C00105000 | 2024-05-17 3:56PM EDT | 105.00 | 0.48 | 0.48 | 0.55 | -0.12 | -20.00% | 486 | 2,286 | 15.60% |
| RTX240524C00106000 | 2024-05-17 3:54PM EDT | 106.00 | 0.24 | 0.25 | 0.27 | -0.11 | -31.43% | 430 | 986 | 15.53% |
| RTX240524C00107000 | 2024-05-17 2:13PM EDT | 107.00 | 0.14 | 0.10 | 0.14 | -0.05 | -26.32% | 86 | 716 | 16.36% |
| RTX240524C00108000 | 2024-05-17 3:58PM EDT | 108.00 | 0.09 | 0.06 | 0.07 | -0.02 | -18.18% | 551 | 882 | 17.09% |
| RTX240524C00109000 | 2024-05-17 11:30AM EDT | 109.00 | 0.06 | 0.03 | 0.12 | -0.02 | -25.00% | 23 | 280 | 23.05% |
| RTX240524C00110000 | 2024-05-17 10:37AM EDT | 110.00 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 11 | 1,352 | 26.47% |
| RTX240524C00111000 | 2024-05-17 11:04AM EDT | 111.00 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 20 | 35 | 29.79% |
| RTX240524C00112000 | 2024-05-15 11:29AM EDT | 112.00 | 0.02 | 0.00 | 1.31 | 0.00 | - | 21 | 528 | 52.34% |
| RTX240524C00113000 | 2024-05-13 2:14PM EDT | 113.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 300 | 301 | 51.81% |
| RTX240524C00114000 | 2024-05-13 9:30AM EDT | 114.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 11 | 60.25% |
| RTX240524C00115000 | 2024-05-10 10:29AM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 64.11% |
| RTX240524C00120000 | 2024-05-17 12:36PM EDT | 120.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 55.47% |
| RTX240524C00125000 | 2024-05-17 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 1 | 2 | 68.16% |
| RTX240524C00130000 | 2024-05-14 3:40PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 8 | 112.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 121.00% |
| RTX240524P00085000 | 2024-05-14 3:41PM EDT | 85.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 11 | 73.24% |
| RTX240524P00086000 | 2024-05-17 2:37PM EDT | 86.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 2 | 26 | 97.85% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 96.97% |
| RTX240524P00089000 | 2024-04-22 11:50AM EDT | 89.00 | 0.14 | 0.00 | 1.86 | 0.00 | - | 1 | 3 | 102.88% |
| RTX240524P00090000 | 2024-05-15 11:01AM EDT | 90.00 | 0.15 | 0.01 | 1.29 | 0.00 | - | 20 | 24 | 87.60% |
| RTX240524P00091000 | 2024-05-09 3:08PM EDT | 91.00 | 0.02 | 0.01 | 1.29 | 0.00 | - | 15 | 21 | 82.72% |
| RTX240524P00092000 | 2024-04-24 10:20AM EDT | 92.00 | 0.18 | 0.01 | 1.30 | 0.00 | - | 1 | 4 | 78.03% |
| RTX240524P00093000 | 2024-05-14 9:30AM EDT | 93.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 40 | 39 | 54.20% |
| RTX240524P00094000 | 2024-05-13 10:20AM EDT | 94.00 | 0.05 | 0.02 | 1.30 | 0.00 | - | 1 | 15 | 68.36% |
| RTX240524P00095000 | 2024-05-07 10:25AM EDT | 95.00 | 0.39 | 0.02 | 1.31 | 0.00 | - | 2 | 152 | 63.57% |
| RTX240524P00096000 | 2024-05-16 10:15AM EDT | 96.00 | 0.42 | 0.00 | 1.32 | 0.00 | - | 10 | 27 | 58.40% |
| RTX240524P00097000 | 2024-05-06 10:49AM EDT | 97.00 | 0.03 | 0.03 | 0.14 | -0.13 | -81.25% | 2 | 108 | 34.38% |
| RTX240524P00098000 | 2024-05-16 10:15AM EDT | 98.00 | 0.44 | 0.00 | 1.06 | 0.00 | - | 10 | 67 | 58.40% |
| RTX240524P00099000 | 2024-05-09 10:13AM EDT | 99.00 | 0.08 | 0.03 | 1.34 | 0.00 | - | 6 | 37 | 58.89% |
| RTX240524P00100000 | 2024-05-15 11:01AM EDT | 100.00 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 1 | 135 | 20.70% |
| RTX240524P00101000 | 2024-05-17 1:04PM EDT | 101.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 6 | 179 | 17.58% |
| RTX240524P00102000 | 2024-05-17 3:29PM EDT | 102.00 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 16 | 108 | 15.82% |
| RTX240524P00103000 | 2024-05-17 3:46PM EDT | 103.00 | 0.35 | 0.31 | 0.38 | -0.06 | -14.63% | 770 | 3,119 | 14.70% |
| RTX240524P00104000 | 2024-05-17 3:44PM EDT | 104.00 | 0.71 | 0.64 | 0.72 | -0.08 | -10.13% | 640 | 1,000 | 14.01% |
| RTX240524P00105000 | 2024-05-17 3:45PM EDT | 105.00 | 1.25 | 0.97 | 1.27 | +0.11 | +9.65% | 1,755 | 780 | 13.72% |
| RTX240524P00106000 | 2024-05-17 2:48PM EDT | 106.00 | 1.86 | 1.88 | 2.04 | -0.14 | -7.00% | 14 | 246 | 14.36% |
| RTX240524P00107000 | 2024-05-16 3:41PM EDT | 107.00 | 2.80 | 2.68 | 3.70 | +0.13 | +4.87% | 2 | 141 | 33.94% |
| RTX240524P00108000 | 2024-05-17 2:53PM EDT | 108.00 | 3.67 | 3.15 | 4.05 | +0.62 | +20.33% | 4 | 148 | 23.39% |
| RTX240524P00109000 | 2024-05-13 10:31AM EDT | 109.00 | 2.64 | 2.74 | 6.50 | 0.00 | - | 1 | 1 | 60.94% |
| RTX240524P00110000 | 2024-05-09 3:59PM EDT | 110.00 | 4.85 | 4.10 | 7.15 | 0.00 | - | 2 | 2 | 59.13% |
© 2024 Yahoo. All rights reserved.