RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719C00080000 | 2024-05-23 10:26AM EDT | 80.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240719C00085000 | 2024-06-18 12:45PM EDT | 85.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| RTX240719C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 16,024 | 0.00% |
| RTX240719C00095000 | 2024-06-17 3:46PM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17,295 | 0.00% |
| RTX240719C00100000 | 2024-06-18 3:48PM EDT | 100.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 28 | 1,394 | 0.00% |
| RTX240719C00105000 | 2024-06-18 3:57PM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,119 | 11,616 | 0.20% |
| RTX240719C00110000 | 2024-06-18 3:58PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,331 | 17,965 | 3.13% |
| RTX240719C00115000 | 2024-06-18 1:17PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 506 | 1,310 | 6.25% |
| RTX240719C00120000 | 2024-06-18 12:57PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 1,818 | 12.50% |
| RTX240719C00125000 | 2024-06-17 10:49AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 223 | 1,224 | 12.50% |
| RTX240719C00130000 | 2024-06-13 12:26PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,162 | 12.50% |
| RTX240719C00135000 | 2024-05-09 3:20PM EDT | 135.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 43.75% |
| RTX240719C00150000 | 2024-06-18 2:50PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719P00070000 | 2024-05-13 2:40PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 55.47% |
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 75.00 | 0.08 | 0.01 | 1.49 | 0.00 | - | - | 0 | 82.72% |
| RTX240719P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| RTX240719P00085000 | 2024-06-14 10:13AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| RTX240719P00090000 | 2024-06-18 12:46PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,711 | 12.50% |
| RTX240719P00095000 | 2024-06-18 1:03PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,863 | 6.25% |
| RTX240719P00100000 | 2024-06-18 1:44PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 3,873 | 3.13% |
| RTX240719P00105000 | 2024-06-18 3:15PM EDT | 105.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 549 | 3,173 | 0.00% |
| RTX240719P00110000 | 2024-06-14 10:37AM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 400 | 0.00% |
| RTX240719P00115000 | 2024-06-03 11:29AM EDT | 115.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.