RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628C00097000 | 2024-05-31 3:50PM EDT | 97.00 | 10.60 | 7.90 | 8.15 | 0.00 | - | 1 | 1 | 22.66% |
| RTX240628C00099000 | 2024-06-06 2:44PM EDT | 99.00 | 9.55 | 5.95 | 6.60 | 0.00 | - | 9 | 6 | 33.84% |
| RTX240628C00100000 | 2024-06-13 3:18PM EDT | 100.00 | 4.96 | 5.00 | 5.50 | 0.00 | - | 3 | 4 | 27.64% |
| RTX240628C00101000 | 2024-06-17 12:02PM EDT | 101.00 | 3.50 | 3.95 | 4.95 | 0.00 | - | 1 | 1 | 32.72% |
| RTX240628C00102000 | 2024-06-14 12:57PM EDT | 102.00 | 2.83 | 3.10 | 3.25 | 0.00 | - | 1 | 15 | 13.97% |
| RTX240628C00103000 | 2024-06-17 11:06AM EDT | 103.00 | 1.77 | 2.36 | 2.45 | 0.00 | - | 14 | 31 | 14.89% |
| RTX240628C00104000 | 2024-06-17 3:20PM EDT | 104.00 | 1.37 | 1.63 | 1.73 | 0.00 | - | 8 | 28 | 14.89% |
| RTX240628C00105000 | 2024-06-18 9:52AM EDT | 105.00 | 1.09 | 1.07 | 1.14 | +0.20 | +22.47% | 28 | 844 | 14.82% |
| RTX240628C00106000 | 2024-06-17 3:56PM EDT | 106.00 | 0.55 | 0.65 | 0.70 | 0.00 | - | 22 | 77 | 14.82% |
| RTX240628C00107000 | 2024-06-18 9:30AM EDT | 107.00 | 0.35 | 0.36 | 0.40 | +0.06 | +20.69% | 1 | 208 | 14.87% |
| RTX240628C00108000 | 2024-06-17 3:46PM EDT | 108.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 12 | 828 | 15.14% |
| RTX240628C00109000 | 2024-06-18 9:42AM EDT | 109.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 11 | 475 | 15.87% |
| RTX240628C00110000 | 2024-06-17 2:18PM EDT | 110.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 308 | 17.19% |
| RTX240628C00111000 | 2024-06-13 3:33PM EDT | 111.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 131 | 139 | 23.29% |
| RTX240628C00112000 | 2024-06-17 2:46PM EDT | 112.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 81 | 171 | 40.23% |
| RTX240628C00113000 | 2024-06-05 12:51PM EDT | 113.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 103 | 43.65% |
| RTX240628C00114000 | 2024-06-18 9:42AM EDT | 114.00 | 0.03 | 0.01 | 0.12 | -0.03 | -50.00% | 6 | 81 | 28.81% |
| RTX240628C00115000 | 2024-06-11 2:56PM EDT | 115.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 20 | 28 | 36.33% |
| RTX240628C00116000 | 2024-06-04 1:15PM EDT | 116.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| RTX240628C00117000 | 2024-06-12 12:01PM EDT | 117.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 15 | 4 | 56.30% |
| RTX240628C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.15% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628P00097000 | 2024-06-17 2:37PM EDT | 97.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 48.05% |
| RTX240628P00098000 | 2024-06-17 12:39PM EDT | 98.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 1 | 10 | 43.95% |
| RTX240628P00099000 | 2024-06-17 2:59PM EDT | 99.00 | 0.09 | 0.06 | 0.67 | 0.00 | - | 1 | 12 | 38.14% |
| RTX240628P00100000 | 2024-06-14 3:05PM EDT | 100.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 1 | 42 | 20.41% |
| RTX240628P00101000 | 2024-06-14 3:37PM EDT | 101.00 | 0.24 | 0.13 | 0.18 | 0.00 | - | 13 | 48 | 18.85% |
| RTX240628P00102000 | 2024-06-17 3:25PM EDT | 102.00 | 0.38 | 0.23 | 0.28 | 0.00 | - | 5 | 50 | 17.82% |
| RTX240628P00103000 | 2024-06-17 11:27AM EDT | 103.00 | 0.60 | 0.39 | 0.44 | 0.00 | - | 3 | 179 | 16.90% |
| RTX240628P00104000 | 2024-06-18 9:41AM EDT | 104.00 | 0.67 | 0.65 | 0.73 | -0.19 | -22.09% | 1 | 633 | 16.70% |
| RTX240628P00105000 | 2024-06-17 12:25PM EDT | 105.00 | 1.46 | 1.08 | 1.16 | 0.00 | - | 32 | 1,055 | 16.75% |
| RTX240628P00106000 | 2024-06-17 10:04AM EDT | 106.00 | 2.22 | 1.64 | 1.73 | 0.00 | - | 8 | 173 | 16.97% |
| RTX240628P00107000 | 2024-06-17 11:06AM EDT | 107.00 | 3.25 | 2.36 | 2.65 | 0.00 | - | 27 | 95 | 20.83% |
| RTX240628P00108000 | 2024-06-13 11:14AM EDT | 108.00 | 2.91 | 3.20 | 3.35 | 0.00 | - | 1 | 281 | 20.17% |
| RTX240628P00109000 | 2024-06-14 3:31PM EDT | 109.00 | 4.60 | 3.55 | 4.30 | 0.00 | - | 7 | 7 | 22.95% |
| RTX240628P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 2.87 | 4.25 | 5.35 | 0.00 | - | 1 | 0 | 27.52% |
| RTX240628P00111000 | 2024-06-11 10:13AM EDT | 111.00 | 4.21 | 5.75 | 8.00 | 0.00 | - | 2 | 1 | 59.60% |
© 2024 Yahoo. All rights reserved.