RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321C00060000 | 2024-05-09 11:55AM EDT | 60.00 | 46.01 | 47.65 | 51.25 | 0.00 | - | 5 | 5 | 70.70% |
| RTX250321C00075000 | 2024-05-15 3:05PM EDT | 75.00 | 31.91 | 29.10 | 33.00 | 0.00 | - | - | 2 | 42.56% |
| RTX250321C00080000 | 2024-06-05 10:15AM EDT | 80.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RTX250321C00085000 | 2024-06-18 3:28PM EDT | 85.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RTX250321C00090000 | 2024-06-12 1:23PM EDT | 90.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RTX250321C00095000 | 2024-06-14 10:02AM EDT | 95.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| RTX250321C00100000 | 2024-06-10 3:03PM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 89 | 104 | 0.00% |
| RTX250321C00105000 | 2024-06-18 3:07PM EDT | 105.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 7 | 616 | 0.10% |
| RTX250321C00110000 | 2024-06-18 3:01PM EDT | 110.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 571 | 1.56% |
| RTX250321C00115000 | 2024-06-11 9:42AM EDT | 115.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 3.13% |
| RTX250321C00120000 | 2024-06-18 12:55PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 3.13% |
| RTX250321C00125000 | 2024-06-14 10:16AM EDT | 125.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| RTX250321C00130000 | 2024-06-18 10:09AM EDT | 130.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 6.25% |
| RTX250321C00135000 | 2024-05-17 11:24AM EDT | 135.00 | 0.75 | 0.50 | 1.78 | 0.00 | - | 1 | 45 | 26.12% |
| RTX250321C00140000 | 2024-06-18 9:50AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 6.25% |
| RTX250321C00145000 | 2024-06-17 12:50PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| RTX250321C00150000 | 2024-06-14 11:31AM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| RTX250321C00155000 | 2024-05-31 10:01AM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250321C00160000 | 2024-06-11 2:42PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321P00055000 | 2024-06-17 12:55PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| RTX250321P00060000 | 2024-06-18 3:54PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| RTX250321P00065000 | 2024-06-18 3:53PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RTX250321P00070000 | 2024-06-18 3:52PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| RTX250321P00075000 | 2024-06-18 3:54PM EDT | 75.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| RTX250321P00080000 | 2024-06-04 10:53AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| RTX250321P00085000 | 2024-06-13 10:40AM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RTX250321P00090000 | 2024-06-13 10:40AM EDT | 90.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 3.13% |
| RTX250321P00095000 | 2024-06-12 9:47AM EDT | 95.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 744 | 3.13% |
| RTX250321P00100000 | 2024-06-11 3:45PM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 659 | 1.56% |
| RTX250321P00105000 | 2024-06-13 11:15AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 0.00% |
| RTX250321P00110000 | 2024-06-11 3:45PM EDT | 110.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| RTX250321P00115000 | 2024-06-11 10:11AM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| RTX250321P00120000 | 2024-06-12 12:03PM EDT | 120.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| RTX250321P00125000 | 2024-05-13 12:04PM EDT | 125.00 | 18.75 | 17.25 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.