RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 64.60 | 68.45 | 0.00 | - | 2 | 4 | 92.87% |
| RTX250117C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.89 | 61.75 | 65.60 | 0.00 | - | 1 | 35 | 105.01% |
| RTX250117C00050000 | 2024-06-04 2:54PM EDT | 50.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| RTX250117C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 47.80 | 48.55 | 52.40 | 0.00 | - | 5 | 42 | 52.88% |
| RTX250117C00060000 | 2024-06-14 12:08PM EDT | 60.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| RTX250117C00065000 | 2024-06-10 10:18AM EDT | 65.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| RTX250117C00070000 | 2024-06-10 11:12AM EDT | 70.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 0.00% |
| RTX250117C00075000 | 2024-06-18 10:09AM EDT | 75.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| RTX250117C00080000 | 2024-06-14 10:36AM EDT | 80.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2,257 | 0.00% |
| RTX250117C00085000 | 2024-06-17 12:49PM EDT | 85.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4,500 | 0.00% |
| RTX250117C00090000 | 2024-06-18 3:54PM EDT | 90.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 2 | 9,448 | 0.00% |
| RTX250117C00095000 | 2024-06-18 10:17AM EDT | 95.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 2,763 | 0.00% |
| RTX250117C00100000 | 2024-06-18 3:54PM EDT | 100.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 14 | 3,787 | 0.00% |
| RTX250117C00105000 | 2024-06-18 3:40PM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 8,206 | 0.10% |
| RTX250117C00110000 | 2024-06-18 1:18PM EDT | 110.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 113 | 3,645 | 1.56% |
| RTX250117C00115000 | 2024-06-18 12:00PM EDT | 115.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 28 | 7,781 | 3.13% |
| RTX250117C00120000 | 2024-06-18 1:48PM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 4,087 | 3.13% |
| RTX250117C00125000 | 2024-06-18 10:52AM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,440 | 6.25% |
| RTX250117C00130000 | 2024-06-18 12:44PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 500 | 961 | 6.25% |
| RTX250117C00135000 | 2024-06-17 12:51PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 6.25% |
| RTX250117C00140000 | 2024-06-18 3:43PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 6.25% |
| RTX250117C00145000 | 2024-06-18 12:09PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
| RTX250117C00150000 | 2024-06-17 12:02PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,747 | 12.50% |
| RTX250117C00155000 | 2024-06-18 2:59PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| RTX250117C00160000 | 2024-06-18 2:59PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 243 | 55.47% |
| RTX250117P00045000 | 2024-06-18 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 25.00% |
| RTX250117P00050000 | 2024-06-07 3:04PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 25.00% |
| RTX250117P00055000 | 2024-06-18 1:36PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,044 | 12.50% |
| RTX250117P00060000 | 2024-06-18 3:46PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,321 | 12.50% |
| RTX250117P00065000 | 2024-06-18 3:48PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 3,472 | 12.50% |
| RTX250117P00070000 | 2024-06-18 3:49PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,678 | 12.50% |
| RTX250117P00075000 | 2024-06-18 3:47PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,585 | 12.50% |
| RTX250117P00080000 | 2024-06-18 3:39PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 4,848 | 6.25% |
| RTX250117P00085000 | 2024-06-18 3:48PM EDT | 85.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 8,023 | 6.25% |
| RTX250117P00090000 | 2024-06-18 3:54PM EDT | 90.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 4,135 | 6.25% |
| RTX250117P00095000 | 2024-06-17 11:30AM EDT | 95.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,151 | 3.13% |
| RTX250117P00100000 | 2024-06-17 2:11PM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 2,663 | 1.56% |
| RTX250117P00105000 | 2024-06-18 3:54PM EDT | 105.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 18 | 2,659 | 0.00% |
| RTX250117P00110000 | 2024-06-14 3:49PM EDT | 110.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 80 | 1,122 | 0.00% |
| RTX250117P00115000 | 2024-06-11 11:42AM EDT | 115.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| RTX250117P00120000 | 2024-06-18 11:39AM EDT | 120.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| RTX250117P00125000 | 2024-06-13 2:06PM EDT | 125.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 106.87% |
© 2024 Yahoo. All rights reserved.