RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240705C00085000 | 2024-06-10 1:08PM EDT | 85.00 | 22.75 | 18.35 | 21.75 | 0.00 | - | - | 1 | 95.26% |
| RTX240705C00101000 | 2024-06-17 12:02PM EDT | 101.00 | 3.73 | 4.15 | 4.35 | 0.00 | - | 1 | 2 | 16.16% |
| RTX240705C00103000 | 2024-06-14 2:03PM EDT | 103.00 | 2.17 | 2.54 | 2.65 | 0.00 | - | 1 | 2 | 14.62% |
| RTX240705C00104000 | 2024-06-18 9:39AM EDT | 104.00 | 1.94 | 1.89 | 2.31 | +0.29 | +17.58% | 10 | 16 | 18.38% |
| RTX240705C00105000 | 2024-06-18 9:47AM EDT | 105.00 | 1.43 | 1.28 | 1.38 | +0.27 | +23.28% | 1 | 71 | 14.28% |
| RTX240705C00106000 | 2024-06-17 1:18PM EDT | 106.00 | 0.69 | 0.83 | 0.95 | 0.00 | - | 6 | 20 | 14.45% |
| RTX240705C00107000 | 2024-06-17 9:36AM EDT | 107.00 | 0.41 | 0.38 | 0.58 | 0.00 | - | 1 | 22 | 14.01% |
| RTX240705C00108000 | 2024-06-17 2:25PM EDT | 108.00 | 0.24 | 0.25 | 0.40 | 0.00 | - | 2 | 30 | 14.80% |
| RTX240705C00109000 | 2024-06-17 12:38PM EDT | 109.00 | 0.13 | 0.17 | 0.30 | 0.00 | - | 240 | 348 | 15.97% |
| RTX240705C00110000 | 2024-06-17 11:27AM EDT | 110.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 4 | 32 | 14.70% |
| RTX240705C00111000 | 2024-06-17 11:27AM EDT | 111.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 13 | 15.92% |
| RTX240705C00112000 | 2024-06-17 10:06AM EDT | 112.00 | 0.39 | 0.01 | 0.75 | 0.00 | - | 3 | 36 | 31.49% |
| RTX240705C00113000 | 2024-06-11 12:44PM EDT | 113.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 50 | 57 | 34.18% |
| RTX240705C00114000 | 2024-06-06 12:38PM EDT | 114.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | - | 12 | 36.77% |
| RTX240705C00115000 | 2024-06-17 10:06AM EDT | 115.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 3 | 2 | 39.26% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240705P00090000 | 2024-05-31 9:37AM EDT | 90.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 310 | 59.28% |
| RTX240705P00099000 | 2024-06-03 12:29PM EDT | 99.00 | 0.18 | 0.09 | 0.15 | 0.00 | - | 1 | 1 | 18.95% |
| RTX240705P00100000 | 2024-06-17 11:16AM EDT | 100.00 | 0.23 | 0.14 | 0.18 | 0.00 | - | 1 | 3 | 17.29% |
| RTX240705P00102000 | 2024-06-17 10:30AM EDT | 102.00 | 0.61 | 0.22 | 0.39 | 0.00 | - | 12 | 16 | 15.67% |
| RTX240705P00103000 | 2024-06-17 3:17PM EDT | 103.00 | 0.75 | 0.50 | 0.61 | 0.00 | - | 11 | 62 | 15.41% |
| RTX240705P00104000 | 2024-06-17 2:22PM EDT | 104.00 | 1.18 | 0.81 | 0.92 | 0.00 | - | 5 | 21 | 15.14% |
| RTX240705P00105000 | 2024-06-17 1:01PM EDT | 105.00 | 1.65 | 1.23 | 1.39 | 0.00 | - | 4 | 87 | 15.48% |
| RTX240705P00106000 | 2024-06-10 3:47PM EDT | 106.00 | 1.00 | 1.74 | 2.55 | 0.00 | - | 4 | 6 | 22.13% |
| RTX240705P00107000 | 2024-06-14 10:50AM EDT | 107.00 | 3.45 | 2.32 | 2.71 | 0.00 | - | 5 | 13 | 16.85% |
| RTX240705P00108000 | 2024-06-14 12:31PM EDT | 108.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 81 | 18.95% |
| RTX240705P00114000 | 2024-06-10 10:31AM EDT | 114.00 | 6.00 | 7.95 | 10.20 | 0.00 | - | - | 0 | 45.24% |
© 2024 Yahoo. All rights reserved.