RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531C00085000 | 2024-05-07 12:40PM EDT | 85.00 | 17.71 | 17.60 | 21.05 | 0.00 | - | 1 | 0 | 57.23% |
| RTX240531C00088000 | 2024-04-19 10:09AM EDT | 88.00 | 14.07 | 15.85 | 18.20 | 0.00 | - | 5 | 0 | 74.27% |
| RTX240531C00093000 | 2024-05-01 10:50AM EDT | 93.00 | 8.80 | 9.70 | 13.10 | 0.00 | - | 2 | 0 | 76.76% |
| RTX240531C00094000 | 2024-05-03 11:00AM EDT | 94.00 | 7.28 | 8.50 | 11.95 | 0.00 | - | 5 | 0 | 69.87% |
| RTX240531C00095000 | 2024-05-15 3:40PM EDT | 95.00 | 9.85 | 8.20 | 11.30 | 0.00 | - | 48 | 0 | 71.34% |
| RTX240531C00096000 | 2024-05-14 3:48PM EDT | 96.00 | 10.10 | 6.70 | 10.30 | 0.00 | - | 1 | 2 | 66.85% |
| RTX240531C00097000 | 2024-05-15 1:00PM EDT | 97.00 | 8.03 | 5.95 | 9.40 | 0.00 | - | 32 | 0 | 63.84% |
| RTX240531C00098000 | 2024-05-15 3:40PM EDT | 98.00 | 8.00 | 4.80 | 8.30 | 0.00 | - | 240 | 3 | 57.76% |
| RTX240531C00099000 | 2024-05-15 3:39PM EDT | 99.00 | 5.70 | 5.30 | 6.25 | 0.00 | - | 710 | 2 | 37.40% |
| RTX240531C00100000 | 2024-05-15 3:39PM EDT | 100.00 | 5.10 | 3.40 | 5.05 | 0.00 | - | 396 | 3 | 30.13% |
| RTX240531C00101000 | 2024-05-17 1:10PM EDT | 101.00 | 3.53 | 3.25 | 4.50 | -0.97 | -21.56% | 1 | 5 | 32.52% |
| RTX240531C00102000 | 2024-05-15 3:02PM EDT | 102.00 | 2.99 | 2.52 | 2.80 | 0.00 | - | 1,500 | 16 | 18.09% |
| RTX240531C00103000 | 2024-05-17 11:52AM EDT | 103.00 | 2.25 | 1.86 | 2.08 | +0.10 | +4.65% | 2 | 265 | 17.46% |
| RTX240531C00104000 | 2024-05-17 3:29PM EDT | 104.00 | 1.38 | 1.25 | 1.35 | -0.06 | -4.17% | 11 | 107 | 15.45% |
| RTX240531C00105000 | 2024-05-17 2:18PM EDT | 105.00 | 0.78 | 0.77 | 0.84 | -0.20 | -20.41% | 78 | 238 | 14.75% |
| RTX240531C00106000 | 2024-05-17 3:26PM EDT | 106.00 | 0.53 | 0.43 | 0.63 | -0.02 | -3.64% | 45 | 847 | 16.43% |
| RTX240531C00107000 | 2024-05-17 2:39PM EDT | 107.00 | 0.30 | 0.23 | 0.37 | 0.00 | - | 51 | 131 | 16.14% |
| RTX240531C00108000 | 2024-05-17 12:57PM EDT | 108.00 | 0.13 | 0.12 | 0.34 | -0.17 | -56.67% | 2 | 98 | 18.80% |
| RTX240531C00109000 | 2024-05-16 9:59AM EDT | 109.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 1 | 265 | 15.97% |
| RTX240531C00110000 | 2024-05-17 12:52PM EDT | 110.00 | 0.07 | 0.06 | 0.20 | -0.02 | -22.22% | 7 | 924 | 21.24% |
| RTX240531C00111000 | 2024-05-17 9:30AM EDT | 111.00 | 0.09 | 0.03 | 0.16 | +0.02 | +28.57% | 20 | 32 | 22.51% |
| RTX240531C00112000 | 2024-05-14 11:32AM EDT | 112.00 | 0.07 | 0.02 | 0.60 | 0.00 | - | 28 | 144 | 35.94% |
| RTX240531C00113000 | 2024-05-15 1:49PM EDT | 113.00 | 0.02 | 0.02 | 1.30 | 0.00 | - | 200 | 845 | 51.47% |
| RTX240531C00114000 | 2024-04-22 3:44PM EDT | 114.00 | 0.53 | 0.00 | 1.07 | 0.00 | - | 1 | 203 | 50.68% |
| RTX240531C00115000 | 2024-05-13 11:38AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 33.20% |
| RTX240531C00125000 | 2024-05-10 3:56PM EDT | 125.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 314 | 54.59% |
| RTX240531C00135000 | 2024-05-14 3:41PM EDT | 135.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 24 | 60.94% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531P00080000 | 2024-05-13 2:13PM EDT | 80.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 17 | 17 | 110.84% |
| RTX240531P00088000 | 2024-05-13 10:43AM EDT | 88.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 63.53% |
| RTX240531P00090000 | 2024-05-14 12:10PM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| RTX240531P00092000 | 2024-04-12 3:36PM EDT | 92.00 | 0.98 | 0.00 | 1.30 | 0.00 | - | - | 5 | 55.03% |
| RTX240531P00093000 | 2024-04-26 10:59AM EDT | 93.00 | 0.16 | 0.02 | 1.31 | 0.00 | - | 11 | 17 | 51.95% |
| RTX240531P00094000 | 2024-04-29 1:21PM EDT | 94.00 | 0.11 | 0.00 | 1.32 | 0.00 | - | 25 | 27 | 61.87% |
| RTX240531P00095000 | 2024-05-14 12:10PM EDT | 95.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 2 | 10 | 50.90% |
| RTX240531P00096000 | 2024-05-10 11:32AM EDT | 96.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 1 | 48 | 53.98% |
| RTX240531P00097000 | 2024-05-13 2:54PM EDT | 97.00 | 0.01 | 0.03 | 1.34 | 0.00 | - | 2 | 62 | 50.05% |
| RTX240531P00098000 | 2024-05-09 10:39AM EDT | 98.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 12 | 77 | 36.77% |
| RTX240531P00099000 | 2024-05-17 1:05PM EDT | 99.00 | 0.09 | 0.04 | 1.81 | -0.01 | -10.00% | 2 | 403 | 48.66% |
| RTX240531P00100000 | 2024-05-17 3:10PM EDT | 100.00 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 13 | 110 | 15.92% |
| RTX240531P00101000 | 2024-05-17 3:35PM EDT | 101.00 | 0.20 | 0.01 | 0.21 | +0.01 | +5.26% | 55 | 124 | 14.65% |
| RTX240531P00102000 | 2024-05-16 2:31PM EDT | 102.00 | 0.35 | 0.28 | 0.35 | 0.00 | - | 371 | 439 | 13.87% |
| RTX240531P00103000 | 2024-05-17 11:46AM EDT | 103.00 | 0.48 | 0.15 | 0.60 | -0.09 | -15.79% | 4 | 1,354 | 13.48% |
| RTX240531P00104000 | 2024-05-17 3:57PM EDT | 104.00 | 0.96 | 0.88 | 0.97 | +0.01 | +1.05% | 75 | 109 | 13.01% |
| RTX240531P00105000 | 2024-05-17 3:34PM EDT | 105.00 | 1.47 | 1.23 | 1.49 | +0.02 | +1.38% | 6 | 82 | 12.60% |
| RTX240531P00106000 | 2024-05-17 11:22AM EDT | 106.00 | 2.10 | 1.79 | 2.19 | +0.58 | +38.16% | 7 | 198 | 12.62% |
| RTX240531P00107000 | 2024-05-13 1:27PM EDT | 107.00 | 1.62 | 2.80 | 3.00 | 0.00 | - | 36 | 29 | 12.50% |
| RTX240531P00108000 | 2024-05-14 12:55PM EDT | 108.00 | 2.90 | 2.74 | 4.45 | 0.00 | - | 1 | 9 | 23.93% |
| RTX240531P00110000 | 2024-05-01 10:01AM EDT | 110.00 | 9.19 | 5.40 | 7.60 | 0.00 | - | 2 | 0 | 48.34% |
© 2024 Yahoo. All rights reserved.