RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-03-05 10:41AM EDT | 60.00 | 31.25 | 37.75 | 40.45 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240920C00065000 | 2024-05-09 10:06AM EDT | 65.00 | 39.09 | 38.05 | 41.95 | 0.00 | - | 2 | 4 | 54.59% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 0.00% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 29.90 | 33.80 | 0.00 | - | 2 | 65 | 58.06% |
| RTX240920C00080000 | 2024-05-15 10:00AM EDT | 80.00 | 26.05 | 23.35 | 27.30 | 0.00 | - | 4 | 809 | 53.03% |
| RTX240920C00085000 | 2024-05-15 11:09AM EDT | 85.00 | 21.35 | 18.50 | 21.15 | 0.00 | - | 1 | 669 | 37.37% |
| RTX240920C00090000 | 2024-05-17 12:29PM EDT | 90.00 | 15.53 | 15.55 | 16.40 | -0.69 | -4.25% | 10 | 2,247 | 31.70% |
| RTX240920C00095000 | 2024-05-17 3:32PM EDT | 95.00 | 11.30 | 11.25 | 11.65 | -0.07 | -0.62% | 12 | 11,183 | 25.61% |
| RTX240920C00100000 | 2024-05-16 2:22PM EDT | 100.00 | 7.40 | 7.40 | 8.00 | -0.49 | -6.21% | 1 | 3,569 | 23.69% |
| RTX240920C00105000 | 2024-05-17 3:48PM EDT | 105.00 | 4.39 | 4.35 | 4.50 | -0.21 | -4.57% | 10 | 3,924 | 19.99% |
| RTX240920C00110000 | 2024-05-17 3:43PM EDT | 110.00 | 2.30 | 2.25 | 2.35 | -0.23 | -9.09% | 31 | 1,740 | 18.73% |
| RTX240920C00115000 | 2024-05-17 11:27AM EDT | 115.00 | 1.05 | 1.00 | 1.11 | -0.11 | -9.48% | 33 | 3,525 | 18.12% |
| RTX240920C00120000 | 2024-05-17 12:29PM EDT | 120.00 | 0.47 | 0.35 | 0.51 | -0.04 | -7.84% | 1 | 1,915 | 18.12% |
| RTX240920C00125000 | 2024-05-16 3:18PM EDT | 125.00 | 0.25 | 0.17 | 0.40 | 0.00 | - | 4 | 1,691 | 20.61% |
| RTX240920C00130000 | 2024-05-16 10:13AM EDT | 130.00 | 0.23 | 0.05 | 0.29 | 0.00 | - | 2 | 58 | 22.36% |
| RTX240920C00135000 | 2024-05-09 11:29AM EDT | 135.00 | 0.16 | 0.05 | 0.21 | 0.00 | - | 2 | 151 | 23.88% |
| RTX240920C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 2 | 127 | 25.64% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 48.79% |
| RTX240920C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 10 | 36.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-01-08 1:31PM EDT | 40.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 2 | 13 | 79.49% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 66.60% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 55.66% |
| RTX240920P00055000 | 2024-04-11 11:30AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 44.92% |
| RTX240920P00060000 | 2024-04-29 3:58PM EDT | 60.00 | 0.06 | 0.01 | 2.12 | 0.00 | - | 8 | 178 | 66.16% |
| RTX240920P00065000 | 2024-05-16 10:14AM EDT | 65.00 | 0.14 | 0.01 | 0.55 | 0.00 | - | 2 | 256 | 50.00% |
| RTX240920P00070000 | 2024-05-16 10:15AM EDT | 70.00 | 0.10 | 0.01 | 1.32 | 0.00 | - | 2 | 2,346 | 53.66% |
| RTX240920P00075000 | 2024-05-13 1:46PM EDT | 75.00 | 0.09 | 0.02 | 1.35 | 0.00 | - | 3 | 2,021 | 46.62% |
| RTX240920P00080000 | 2024-05-16 3:27PM EDT | 80.00 | 0.14 | 0.04 | 0.40 | 0.00 | - | 7 | 1,521 | 28.91% |
| RTX240920P00085000 | 2024-05-16 10:19AM EDT | 85.00 | 0.21 | 0.15 | 0.36 | 0.00 | - | 2 | 5,996 | 22.90% |
| RTX240920P00090000 | 2024-05-15 3:51PM EDT | 90.00 | 0.45 | 0.44 | 0.68 | 0.00 | - | 200 | 1,373 | 20.92% |
| RTX240920P00095000 | 2024-05-16 3:27PM EDT | 95.00 | 1.04 | 0.98 | 1.03 | 0.00 | - | 37 | 2,848 | 17.49% |
| RTX240920P00100000 | 2024-05-17 1:15PM EDT | 100.00 | 2.20 | 2.09 | 2.18 | +0.04 | +1.85% | 421 | 6,457 | 16.39% |
| RTX240920P00105000 | 2024-05-17 3:55PM EDT | 105.00 | 4.10 | 4.00 | 4.15 | +0.20 | +5.13% | 61 | 809 | 15.21% |
| RTX240920P00110000 | 2024-05-17 12:37PM EDT | 110.00 | 7.35 | 6.05 | 7.80 | +0.47 | +6.83% | 147 | 167 | 17.05% |
| RTX240920P00115000 | 2024-05-15 10:02AM EDT | 115.00 | 10.55 | 10.20 | 11.50 | 0.00 | - | 4 | 24 | 15.36% |
| RTX240920P00120000 | 2024-05-06 9:47AM EDT | 120.00 | 18.51 | 13.95 | 17.50 | 0.00 | - | 9 | 10 | 26.29% |
| RTX240920P00125000 | 2024-05-06 9:47AM EDT | 125.00 | 23.45 | 19.55 | 22.65 | 0.00 | - | 9 | 0 | 31.65% |
© 2024 Yahoo. All rights reserved.