RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240712C00096000 | 2024-06-05 2:32PM EDT | 96.00 | 13.20 | 8.80 | 9.70 | 0.00 | - | - | 2 | 32.64% |
| RTX240712C00100000 | 2024-06-07 2:55PM EDT | 100.00 | 9.25 | 5.30 | 5.55 | 0.00 | - | 1 | 1 | 19.92% |
| RTX240712C00102000 | 2024-06-14 3:41PM EDT | 102.00 | 3.40 | 3.60 | 3.90 | 0.00 | - | - | 1 | 18.62% |
| RTX240712C00103000 | 2024-06-13 11:16AM EDT | 103.00 | 3.38 | 2.78 | 3.05 | 0.00 | - | 1 | 10 | 16.94% |
| RTX240712C00104000 | 2024-06-17 3:05PM EDT | 104.00 | 1.98 | 2.15 | 2.29 | 0.00 | - | 11 | 12 | 15.66% |
| RTX240712C00105000 | 2024-06-17 3:41PM EDT | 105.00 | 1.50 | 1.51 | 1.73 | 0.00 | - | 10 | 22 | 15.50% |
| RTX240712C00106000 | 2024-06-17 3:42PM EDT | 106.00 | 1.09 | 1.12 | 1.23 | 0.00 | - | 4 | 8 | 15.05% |
| RTX240712C00107000 | 2024-06-17 2:38PM EDT | 107.00 | 0.68 | 0.74 | 0.87 | 0.00 | - | 8 | 35 | 15.04% |
| RTX240712C00108000 | 2024-06-17 11:52AM EDT | 108.00 | 0.42 | 0.49 | 0.60 | 0.00 | - | 5 | 99 | 15.06% |
| RTX240712C00109000 | 2024-06-14 2:50PM EDT | 109.00 | 0.33 | 0.12 | 0.47 | 0.00 | - | 3 | 7 | 16.04% |
| RTX240712C00110000 | 2024-06-17 2:15PM EDT | 110.00 | 0.19 | 0.20 | 0.38 | 0.00 | - | 5 | 50 | 17.09% |
| RTX240712C00111000 | 2024-06-17 11:20AM EDT | 111.00 | 0.14 | 0.13 | 0.30 | 0.00 | - | 1 | 54 | 17.92% |
| RTX240712C00112000 | 2024-06-07 1:44PM EDT | 112.00 | 0.77 | 0.08 | 0.19 | 0.00 | - | 7 | 16 | 17.68% |
| RTX240712C00113000 | 2024-06-11 9:35AM EDT | 113.00 | 0.39 | 0.01 | 1.36 | 0.00 | - | 1 | 5 | 36.79% |
| RTX240712C00114000 | 2024-06-07 11:27AM EDT | 114.00 | 0.40 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 31.30% |
| RTX240712C00115000 | 2024-06-07 10:19AM EDT | 115.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 33.42% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240712P00100000 | 2024-06-17 10:01AM EDT | 100.00 | 0.40 | 0.23 | 0.32 | 0.00 | - | 2 | 2 | 17.21% |
| RTX240712P00101000 | 2024-06-13 2:26PM EDT | 101.00 | 0.31 | 0.34 | 0.46 | 0.00 | - | 3 | 3 | 16.82% |
| RTX240712P00102000 | 2024-06-17 2:16PM EDT | 102.00 | 0.76 | 0.49 | 0.61 | 0.00 | - | 25 | 27 | 15.97% |
| RTX240712P00103000 | 2024-06-14 10:13AM EDT | 103.00 | 1.20 | 0.74 | 0.86 | 0.00 | - | 1 | 6 | 15.60% |
| RTX240712P00104000 | 2024-06-17 3:00PM EDT | 104.00 | 1.38 | 1.03 | 1.18 | 0.00 | - | 685 | 652 | 15.16% |
| RTX240712P00105000 | 2024-06-17 3:30PM EDT | 105.00 | 1.89 | 1.47 | 1.64 | 0.00 | - | 20 | 31 | 15.22% |
| RTX240712P00106000 | 2024-06-17 10:35AM EDT | 106.00 | 2.75 | 1.91 | 2.27 | 0.00 | - | 1 | 13 | 15.97% |
| RTX240712P00108000 | 2024-06-05 3:54PM EDT | 108.00 | 1.60 | 3.15 | 4.35 | 0.00 | - | 3 | 4 | 23.56% |
© 2024 Yahoo. All rights reserved.