UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.90 -11.60 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,828.76 +59.34 (+0.11%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-05-10 12:14PM EDT | 60.00 | 46.10 | 44.40 | 48.10 | 0.00 | - | 10 | 10 | 75.59% |
| RTX240816C00065000 | 2024-05-16 3:50PM EDT | 65.00 | 39.96 | 39.45 | 43.00 | 0.00 | - | 119 | 122 | 66.02% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 31.50 | 34.70 | 38.45 | 0.00 | - | 3 | 28 | 63.04% |
| RTX240816C00075000 | 2024-05-15 3:04PM EDT | 75.00 | 30.60 | 30.40 | 33.45 | 0.00 | - | 2 | 142 | 58.81% |
| RTX240816C00080000 | 2024-05-07 10:32AM EDT | 80.00 | 23.40 | 24.55 | 28.60 | 0.00 | - | 1 | 955 | 65.44% |
| RTX240816C00085000 | 2024-05-15 12:52PM EDT | 85.00 | 20.89 | 19.70 | 23.15 | 0.00 | - | 2 | 2,747 | 52.33% |
| RTX240816C00090000 | 2024-05-15 2:36PM EDT | 90.00 | 16.00 | 15.05 | 18.70 | 0.00 | - | 21 | 565 | 46.94% |
| RTX240816C00095000 | 2024-05-21 1:38PM EDT | 95.00 | 12.27 | 11.20 | 12.45 | +0.42 | +3.54% | 6 | 3,866 | 29.61% |
| RTX240816C00100000 | 2024-05-21 1:36PM EDT | 100.00 | 7.90 | 7.75 | 9.05 | +0.40 | +5.33% | 23 | 2,957 | 29.57% |
| RTX240816C00105000 | 2024-05-21 3:45PM EDT | 105.00 | 4.55 | 4.35 | 4.50 | +0.25 | +5.81% | 3,035 | 8,426 | 20.78% |
| RTX240816C00110000 | 2024-05-21 3:23PM EDT | 110.00 | 2.16 | 1.99 | 2.15 | +0.18 | +9.09% | 171 | 13,271 | 19.10% |
| RTX240816C00115000 | 2024-05-21 3:35PM EDT | 115.00 | 0.95 | 0.85 | 0.92 | +0.09 | +10.47% | 20 | 2,127 | 18.62% |
| RTX240816C00120000 | 2024-05-21 2:31PM EDT | 120.00 | 0.38 | 0.35 | 0.40 | 0.00 | - | 20 | 475 | 19.04% |
| RTX240816C00125000 | 2024-05-20 2:41PM EDT | 125.00 | 0.23 | 0.08 | 0.30 | 0.00 | - | 3 | 441 | 21.92% |
| RTX240816C00130000 | 2024-04-24 3:04PM EDT | 130.00 | 0.03 | 0.04 | 0.20 | 0.00 | - | 1 | 27 | 23.83% |
| RTX240816C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.06 | 0.03 | 0.16 | 0.00 | - | 175 | 19 | 26.17% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.02 | 1.31 | 0.00 | - | 2 | 288 | 45.47% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.01 | 0.16 | 0.00 | - | - | 7 | 32.23% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 20 | 20 | 59.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-01-02 3:00PM EDT | 45.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 89.65% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 102.39% |
| RTX240816P00055000 | 2024-05-13 11:50AM EDT | 55.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 60 | 40 | 59.96% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 102 | 52.64% |
| RTX240816P00065000 | 2024-05-20 3:48PM EDT | 65.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 25 | 155 | 71.05% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.01 | 0.90 | 0.00 | - | 4 | 73 | 50.98% |
| RTX240816P00075000 | 2024-05-17 12:34PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 418 | 30.27% |
| RTX240816P00080000 | 2024-05-21 3:49PM EDT | 80.00 | 0.04 | 0.01 | 0.15 | -0.02 | -33.33% | 1 | 505 | 29.69% |
| RTX240816P00085000 | 2024-05-13 11:19AM EDT | 85.00 | 0.12 | 0.05 | 0.22 | 0.00 | - | 5 | 687 | 25.83% |
| RTX240816P00090000 | 2024-05-21 3:49PM EDT | 90.00 | 0.19 | 0.10 | 1.53 | -0.07 | -26.92% | 2 | 1,336 | 34.31% |
| RTX240816P00095000 | 2024-05-21 3:40PM EDT | 95.00 | 0.49 | 0.46 | 1.33 | -0.09 | -15.52% | 16 | 1,426 | 24.83% |
| RTX240816P00100000 | 2024-05-21 10:03AM EDT | 100.00 | 1.25 | 1.25 | 1.31 | -0.17 | -11.97% | 2 | 5,330 | 16.65% |
| RTX240816P00105000 | 2024-05-21 1:18PM EDT | 105.00 | 2.85 | 2.85 | 2.97 | -0.20 | -6.56% | 7 | 571 | 15.44% |
| RTX240816P00110000 | 2024-05-20 10:28AM EDT | 110.00 | 6.20 | 5.60 | 5.85 | 0.00 | - | 5 | 11 | 14.39% |
© 2024 Yahoo. All rights reserved.