RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726C00100000 | 2024-06-14 10:39AM EDT | 100.00 | 5.17 | 5.55 | 6.35 | 0.00 | - | - | 3 | 23.76% |
| RTX240726C00101000 | 2024-06-14 10:39AM EDT | 101.00 | 4.48 | 5.05 | 5.50 | 0.00 | - | - | 1 | 22.51% |
| RTX240726C00103000 | 2024-06-14 12:40PM EDT | 103.00 | 3.65 | 3.65 | 4.10 | 0.00 | - | 1 | 2 | 21.66% |
| RTX240726C00104000 | 2024-06-17 1:53PM EDT | 104.00 | 2.83 | 3.10 | 3.45 | 0.00 | - | 2 | 6 | 21.07% |
| RTX240726C00105000 | 2024-06-17 3:46PM EDT | 105.00 | 2.54 | 2.17 | 2.88 | 0.00 | - | 1 | 11 | 20.69% |
| RTX240726C00106000 | 2024-06-17 12:22PM EDT | 106.00 | 2.00 | 1.91 | 2.34 | 0.00 | - | 1 | 16 | 20.13% |
| RTX240726C00107000 | 2024-06-17 12:42PM EDT | 107.00 | 1.47 | 1.45 | 1.91 | 0.00 | - | 5 | 32 | 19.96% |
| RTX240726C00108000 | 2024-06-17 11:37AM EDT | 108.00 | 1.18 | 1.22 | 1.50 | 0.00 | - | 1 | 23 | 19.51% |
| RTX240726C00109000 | 2024-06-14 11:38AM EDT | 109.00 | 0.95 | 0.91 | 1.99 | 0.00 | - | 2 | 5 | 25.89% |
| RTX240726C00110000 | 2024-06-18 9:30AM EDT | 110.00 | 0.86 | 0.70 | 0.91 | +0.10 | +13.16% | 1 | 338 | 19.12% |
| RTX240726C00111000 | 2024-06-17 1:38PM EDT | 111.00 | 0.52 | 0.47 | 0.73 | 0.00 | - | 2 | 2 | 19.34% |
| RTX240726C00112000 | 2024-06-12 10:39AM EDT | 112.00 | 1.16 | 0.32 | 0.59 | 0.00 | - | - | 2 | 19.65% |
| RTX240726C00113000 | 2024-06-17 11:55AM EDT | 113.00 | 0.25 | 0.19 | 0.43 | 0.00 | - | 18 | 19 | 19.34% |
| RTX240726C00115000 | 2024-06-17 9:53AM EDT | 115.00 | 0.18 | 0.04 | 0.26 | 0.00 | - | 2 | 2 | 19.70% |
| RTX240726C00117000 | 2024-06-10 3:58PM EDT | 117.00 | 0.41 | 0.05 | 0.24 | 0.00 | - | - | 5 | 22.07% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726P00090000 | 2024-06-07 3:50PM EDT | 90.00 | 1.10 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 40.26% |
| RTX240726P00093000 | 2024-06-14 2:07PM EDT | 93.00 | 0.25 | 0.03 | 1.28 | 0.00 | - | - | 1 | 40.77% |
| RTX240726P00095000 | 2024-06-13 3:15PM EDT | 95.00 | 0.16 | 0.08 | 0.34 | 0.00 | - | 5 | 9 | 23.54% |
| RTX240726P00096000 | 2024-06-10 12:17PM EDT | 96.00 | 0.25 | 0.15 | 0.33 | 0.00 | - | - | 4 | 21.49% |
| RTX240726P00100000 | 2024-06-14 2:55PM EDT | 100.00 | 0.82 | 0.52 | 0.89 | 0.00 | - | 2 | 145 | 20.26% |
| RTX240726P00101000 | 2024-06-13 9:30AM EDT | 101.00 | 0.71 | 0.72 | 1.11 | 0.00 | - | 2 | 2 | 19.90% |
| RTX240726P00102000 | 2024-06-14 11:39AM EDT | 102.00 | 1.40 | 0.99 | 1.46 | 0.00 | - | 16 | 60 | 20.24% |
| RTX240726P00103000 | 2024-06-14 10:46AM EDT | 103.00 | 2.03 | 1.28 | 1.75 | 0.00 | - | 3 | 3 | 19.65% |
| RTX240726P00104000 | 2024-06-14 9:57AM EDT | 104.00 | 2.15 | 1.52 | 2.09 | 0.00 | - | - | 14 | 19.07% |
| RTX240726P00105000 | 2024-06-14 9:53AM EDT | 105.00 | 2.48 | 1.95 | 2.50 | 0.00 | - | 1 | 8 | 18.58% |
| RTX240726P00106000 | 2024-06-13 3:18PM EDT | 106.00 | 2.78 | 2.51 | 3.00 | 0.00 | - | 1 | 4 | 18.31% |
| RTX240726P00107000 | 2024-06-17 12:55PM EDT | 107.00 | 3.65 | 3.10 | 3.50 | 0.00 | - | 9 | 18 | 17.55% |
| RTX240726P00108000 | 2024-06-10 9:30AM EDT | 108.00 | 2.46 | 3.65 | 4.35 | 0.00 | - | 1 | 2 | 19.04% |
| RTX240726P00110000 | 2024-06-10 1:51PM EDT | 110.00 | 3.95 | 5.10 | 6.05 | 0.00 | - | - | 4 | 21.20% |
© 2024 Yahoo. All rights reserved.