RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621C00040000 | 2024-04-15 3:03PM EDT | 40.00 | 60.20 | 63.35 | 67.25 | 0.00 | - | 1 | 1 | 465.23% |
| RTX240621C00045000 | 2024-01-19 11:29AM EDT | 45.00 | 40.85 | 44.20 | 48.10 | 0.00 | - | 3 | 4 | 0.00% |
| RTX240621C00050000 | 2024-01-31 2:51PM EDT | 50.00 | 41.48 | 38.25 | 42.30 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240621C00055000 | 2024-06-17 12:19PM EDT | 55.00 | 49.06 | 47.90 | 51.75 | 0.00 | - | 25 | 32 | 478.32% |
| RTX240621C00060000 | 2024-06-10 11:05AM EDT | 60.00 | 47.37 | 43.00 | 46.50 | 0.00 | - | 5 | 23 | 407.23% |
| RTX240621C00065000 | 2024-05-16 11:14AM EDT | 65.00 | 40.35 | 37.25 | 41.20 | 0.00 | - | 3 | 16 | 338.57% |
| RTX240621C00070000 | 2024-06-17 3:37PM EDT | 70.00 | 34.30 | 32.90 | 36.55 | 0.00 | - | 11 | 32 | 317.87% |
| RTX240621C00075000 | 2024-06-05 9:47AM EDT | 75.00 | 33.15 | 28.50 | 30.90 | 0.00 | - | 50 | 384 | 236.52% |
| RTX240621C00080000 | 2024-06-17 2:06PM EDT | 80.00 | 24.08 | 24.00 | 25.00 | 0.00 | - | 10 | 103 | 0.00% |
| RTX240621C00085000 | 2024-06-17 11:48AM EDT | 85.00 | 19.15 | 18.10 | 20.25 | 0.00 | - | 1 | 103 | 119.92% |
| RTX240621C00090000 | 2024-06-17 3:45PM EDT | 90.00 | 14.60 | 14.80 | 15.00 | 0.00 | - | 52 | 507 | 0.00% |
| RTX240621C00092000 | 2024-06-12 1:59PM EDT | 92.00 | 14.65 | 12.80 | 13.85 | 0.00 | - | 1 | 1 | 87.60% |
| RTX240621C00093000 | 2024-06-17 10:42AM EDT | 93.00 | 10.22 | 11.70 | 12.00 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240621C00094000 | 2024-06-12 12:57PM EDT | 94.00 | 13.20 | 10.80 | 11.95 | 0.00 | - | 1 | 5 | 79.49% |
| RTX240621C00095000 | 2024-06-17 12:58PM EDT | 95.00 | 9.15 | 9.75 | 10.00 | 0.00 | - | 4 | 1,501 | 0.00% |
| RTX240621C00097000 | 2024-06-17 9:54AM EDT | 97.00 | 6.74 | 7.80 | 8.05 | 0.00 | - | 15 | 15 | 36.33% |
| RTX240621C00098000 | 2024-06-13 10:19AM EDT | 98.00 | 7.53 | 6.80 | 7.05 | 0.00 | - | 1 | 1 | 32.03% |
| RTX240621C00100000 | 2024-06-18 9:41AM EDT | 100.00 | 5.00 | 4.60 | 5.15 | +0.52 | +11.61% | 2 | 8,251 | 33.01% |
| RTX240621C00101000 | 2024-06-14 1:52PM EDT | 101.00 | 3.31 | 3.85 | 5.00 | 0.00 | - | 2 | 3 | 57.81% |
| RTX240621C00102000 | 2024-06-17 11:12AM EDT | 102.00 | 2.27 | 2.90 | 3.05 | 0.00 | - | 4 | 29 | 15.63% |
| RTX240621C00103000 | 2024-06-17 2:52PM EDT | 103.00 | 1.54 | 1.97 | 2.12 | 0.00 | - | 29 | 56 | 15.53% |
| RTX240621C00104000 | 2024-06-18 9:44AM EDT | 104.00 | 1.16 | 1.20 | 1.32 | +0.16 | +16.00% | 23 | 276 | 15.82% |
| RTX240621C00105000 | 2024-06-18 9:38AM EDT | 105.00 | 0.56 | 0.56 | 0.62 | +0.13 | +30.23% | 34 | 5,160 | 13.87% |
| RTX240621C00106000 | 2024-06-17 3:51PM EDT | 106.00 | 0.17 | 0.21 | 0.27 | 0.00 | - | 76 | 768 | 14.60% |
| RTX240621C00107000 | 2024-06-18 9:39AM EDT | 107.00 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 10 | 1,760 | 15.14% |
| RTX240621C00108000 | 2024-06-18 9:43AM EDT | 108.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 10 | 933 | 18.56% |
| RTX240621C00109000 | 2024-06-17 3:49PM EDT | 109.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 3 | 1,032 | 24.41% |
| RTX240621C00110000 | 2024-06-18 9:41AM EDT | 110.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 16 | 11,213 | 25.59% |
| RTX240621C00111000 | 2024-06-13 3:35PM EDT | 111.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 4 | 158 | 36.13% |
| RTX240621C00112000 | 2024-06-17 3:54PM EDT | 112.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 20 | 156 | 40.53% |
| RTX240621C00113000 | 2024-06-17 3:54PM EDT | 113.00 | 0.18 | 0.01 | 0.12 | 0.00 | - | 11 | 96 | 44.04% |
| RTX240621C00114000 | 2024-06-10 2:45PM EDT | 114.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 34 | 144 | 47.27% |
| RTX240621C00115000 | 2024-06-18 9:30AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,132 | 39.06% |
| RTX240621C00116000 | 2024-06-03 3:57PM EDT | 116.00 | 0.43 | 0.01 | 0.11 | 0.00 | - | 1 | 21 | 55.08% |
| RTX240621C00120000 | 2024-06-17 3:09PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 4,274 | 50.00% |
| RTX240621C00125000 | 2024-06-13 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,924 | 59.38% |
| RTX240621C00130000 | 2024-06-05 12:42PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 328 | 91.41% |
| RTX240621C00135000 | 2024-06-07 11:16AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 50.00% |
| RTX240621C00140000 | 2024-06-07 11:16AM EDT | 140.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 8 | 72 | 119.53% |
| RTX240621C00145000 | 2024-05-22 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 111 | 122.66% |
| RTX240621C00150000 | 2024-05-31 3:29PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,335 | 112.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621P00040000 | 2023-12-29 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 390.63% |
| RTX240621P00045000 | 2024-05-07 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 99 | 296.88% |
| RTX240621P00050000 | 2024-06-17 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 332 | 231.25% |
| RTX240621P00055000 | 2024-06-17 11:34AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,604 | 200.00% |
| RTX240621P00060000 | 2024-06-03 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 895 | 225.00% |
| RTX240621P00065000 | 2024-06-11 11:55AM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 8,105 | 150.00% |
| RTX240621P00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 5,104 | 153.13% |
| RTX240621P00075000 | 2024-06-10 2:35PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 8,070 | 121.88% |
| RTX240621P00080000 | 2024-06-17 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,107 | 100.00% |
| RTX240621P00085000 | 2024-06-14 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 4,244 | 94.53% |
| RTX240621P00090000 | 2024-06-17 3:02PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 4,650 | 60.94% |
| RTX240621P00095000 | 2024-06-17 12:20PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 3,885 | 47.46% |
| RTX240621P00096000 | 2024-05-23 9:30AM EDT | 96.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | - | 1 | 53.52% |
| RTX240621P00097000 | 2024-05-23 9:30AM EDT | 97.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | - | 1 | 49.41% |
| RTX240621P00098000 | 2024-05-30 10:57AM EDT | 98.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 4 | 45.70% |
| RTX240621P00099000 | 2024-06-14 1:07PM EDT | 99.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 4 | 41.60% |
| RTX240621P00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 3,527 | 25.98% |
| RTX240621P00101000 | 2024-06-17 1:00PM EDT | 101.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 37 | 33.89% |
| RTX240621P00102000 | 2024-06-17 3:44PM EDT | 102.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 27 | 403 | 20.61% |
| RTX240621P00103000 | 2024-06-17 3:43PM EDT | 103.00 | 0.12 | 0.10 | 0.15 | -0.08 | -28.57% | 15 | 110 | 17.87% |
| RTX240621P00104000 | 2024-06-18 9:47AM EDT | 104.00 | 0.34 | 0.28 | 0.34 | -0.18 | -34.62% | 6 | 662 | 16.99% |
| RTX240621P00105000 | 2024-06-17 3:58PM EDT | 105.00 | 1.03 | 0.65 | 0.74 | 0.00 | - | 177 | 2,168 | 17.14% |
| RTX240621P00106000 | 2024-06-17 3:27PM EDT | 106.00 | 1.88 | 1.26 | 1.38 | 0.00 | - | 27 | 1,021 | 18.16% |
| RTX240621P00107000 | 2024-06-17 2:35PM EDT | 107.00 | 2.96 | 1.95 | 2.25 | 0.00 | - | 11 | 730 | 21.58% |
| RTX240621P00108000 | 2024-06-14 10:56AM EDT | 108.00 | 4.00 | 2.82 | 3.30 | 0.00 | - | 10 | 356 | 29.40% |
| RTX240621P00109000 | 2024-06-17 9:31AM EDT | 109.00 | 5.15 | 3.90 | 4.70 | 0.00 | - | 1 | 14 | 48.19% |
| RTX240621P00110000 | 2024-06-17 12:48PM EDT | 110.00 | 5.85 | 4.90 | 5.60 | 0.00 | - | 1 | 700 | 51.42% |
| RTX240621P00112000 | 2024-06-06 12:59PM EDT | 112.00 | 3.80 | 7.05 | 7.25 | 0.00 | - | - | 0 | 48.83% |
| RTX240621P00114000 | 2024-06-13 3:20PM EDT | 114.00 | 9.35 | 8.60 | 9.25 | 0.00 | - | 54 | 5 | 58.20% |
| RTX240621P00115000 | 2024-06-11 9:53AM EDT | 115.00 | 8.60 | 9.95 | 10.30 | 0.00 | - | 2 | 0 | 54.59% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 125.00 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 309.47% |
© 2024 Yahoo. All rights reserved.