RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00080000 | 2024-05-10 12:14PM EDT | 80.00 | 27.17 | 24.00 | 27.75 | 0.00 | - | 1 | 15 | 46.61% |
| RTX241115C00085000 | 2024-05-16 3:28PM EDT | 85.00 | 21.54 | 20.80 | 22.20 | 0.00 | - | 2 | 13 | 36.82% |
| RTX241115C00090000 | 2024-05-16 10:19AM EDT | 90.00 | 17.60 | 16.15 | 17.50 | 0.00 | - | 10 | 136 | 31.62% |
| RTX241115C00095000 | 2024-05-17 11:12AM EDT | 95.00 | 12.85 | 11.70 | 13.40 | -0.25 | -1.91% | 1 | 129 | 28.52% |
| RTX241115C00100000 | 2024-05-17 11:45AM EDT | 100.00 | 9.00 | 8.95 | 9.75 | -0.97 | -9.73% | 217 | 285 | 26.02% |
| RTX241115C00105000 | 2024-05-17 2:23PM EDT | 105.00 | 6.23 | 6.00 | 6.50 | -0.17 | -2.66% | 6 | 608 | 23.44% |
| RTX241115C00110000 | 2024-05-17 2:24PM EDT | 110.00 | 3.89 | 3.75 | 3.95 | -0.25 | -6.04% | 41 | 942 | 21.39% |
| RTX241115C00115000 | 2024-05-17 12:35PM EDT | 115.00 | 2.11 | 2.13 | 2.34 | -0.27 | -11.34% | 79 | 1,152 | 20.55% |
| RTX241115C00120000 | 2024-05-17 12:14PM EDT | 120.00 | 1.23 | 1.15 | 1.34 | -0.17 | -12.14% | 34 | 2,270 | 20.14% |
| RTX241115C00125000 | 2024-05-15 9:59AM EDT | 125.00 | 0.81 | 0.60 | 0.67 | 0.00 | - | 1 | 1,641 | 19.42% |
| RTX241115C00130000 | 2024-05-15 9:56AM EDT | 130.00 | 0.36 | 0.32 | 0.36 | -0.11 | -23.40% | 11 | 618 | 19.43% |
| RTX241115C00135000 | 2024-05-16 10:12AM EDT | 135.00 | 0.26 | 0.08 | 0.45 | 0.00 | - | 2 | 32 | 22.97% |
| RTX241115C00140000 | 2024-05-13 11:00AM EDT | 140.00 | 0.30 | 0.05 | 0.34 | 0.00 | - | 2 | 52 | 24.07% |
| RTX241115C00145000 | 2024-05-13 11:01AM EDT | 145.00 | 0.19 | 0.03 | 0.45 | 0.00 | - | 2 | 0 | 27.71% |
| RTX241115C00150000 | 2024-05-13 11:03AM EDT | 150.00 | 0.16 | 0.02 | 0.95 | 0.00 | - | 2 | 0 | 34.96% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 55.18% |
| RTX241115P00065000 | 2024-05-07 10:51AM EDT | 65.00 | 0.13 | 0.02 | 0.95 | 0.00 | - | 2 | 4 | 47.05% |
| RTX241115P00070000 | 2024-05-15 2:32PM EDT | 70.00 | 0.12 | 0.04 | 1.61 | 0.00 | - | 2 | 9 | 47.24% |
| RTX241115P00075000 | 2024-05-15 2:30PM EDT | 75.00 | 0.25 | 0.08 | 1.14 | 0.00 | - | 2 | 12 | 36.99% |
| RTX241115P00080000 | 2024-05-15 2:31PM EDT | 80.00 | 0.39 | 0.25 | 0.49 | 0.00 | - | 2 | 427 | 25.17% |
| RTX241115P00085000 | 2024-05-15 1:07PM EDT | 85.00 | 0.55 | 0.52 | 0.57 | 0.00 | - | 35 | 185 | 21.27% |
| RTX241115P00090000 | 2024-05-15 3:51PM EDT | 90.00 | 1.01 | 0.97 | 1.03 | -0.02 | -1.94% | 12 | 121 | 19.80% |
| RTX241115P00095000 | 2024-05-17 12:32PM EDT | 95.00 | 1.92 | 1.78 | 1.88 | +0.22 | +12.94% | 3 | 559 | 18.71% |
| RTX241115P00100000 | 2024-05-17 12:19PM EDT | 100.00 | 3.20 | 2.93 | 3.25 | +0.01 | +0.31% | 2 | 471 | 17.64% |
| RTX241115P00105000 | 2024-05-17 12:06PM EDT | 105.00 | 5.15 | 4.75 | 5.25 | +0.30 | +6.19% | 4 | 652 | 16.41% |
| RTX241115P00110000 | 2024-05-17 10:36AM EDT | 110.00 | 7.90 | 6.80 | 8.75 | +0.10 | +1.28% | 2 | 46 | 17.74% |
| RTX241115P00115000 | 2024-05-15 9:49AM EDT | 115.00 | 10.90 | 10.70 | 12.65 | 0.00 | - | 5 | 265 | 18.42% |
| RTX241115P00120000 | 2024-05-13 12:58PM EDT | 120.00 | 13.95 | 13.60 | 17.30 | 0.00 | - | 5 | 4 | 20.90% |
© 2024 Yahoo. All rights reserved.