RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.97 | 57.50 | 61.90 | 0.00 | - | 3 | 5 | 67.94% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 0.00% |
| RTX250620C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 47.80 | 43.50 | 48.00 | 0.00 | - | 5 | 13 | 54.14% |
| RTX250620C00065000 | 2024-05-02 3:08PM EDT | 65.00 | 37.75 | 38.50 | 43.35 | 0.00 | - | 1 | 6 | 49.78% |
| RTX250620C00070000 | 2024-05-10 12:47PM EDT | 70.00 | 37.92 | 34.00 | 39.00 | 0.00 | - | 1 | 13 | 46.75% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 25.99% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 80.00 | 25.25 | 25.10 | 28.40 | 0.00 | - | 1 | 66 | 33.80% |
| RTX250620C00085000 | 2024-05-15 1:35PM EDT | 85.00 | 24.30 | 23.30 | 24.50 | 0.00 | - | 15 | 215 | 32.35% |
| RTX250620C00090000 | 2024-05-14 3:48PM EDT | 90.00 | 20.70 | 17.45 | 20.45 | 0.00 | - | 30 | 128 | 29.93% |
| RTX250620C00095000 | 2024-05-15 10:02AM EDT | 95.00 | 16.95 | 15.80 | 17.75 | 0.00 | - | 7 | 384 | 30.55% |
| RTX250620C00100000 | 2024-05-15 10:27AM EDT | 100.00 | 13.50 | 10.70 | 13.05 | 0.00 | - | 5 | 289 | 25.50% |
| RTX250620C00105000 | 2024-05-16 11:26AM EDT | 105.00 | 10.83 | 9.60 | 11.10 | 0.00 | - | 5 | 141 | 26.45% |
| RTX250620C00110000 | 2024-05-15 1:05PM EDT | 110.00 | 8.19 | 7.25 | 8.30 | 0.00 | - | 4 | 121 | 24.61% |
| RTX250620C00115000 | 2024-05-14 10:51AM EDT | 115.00 | 6.25 | 5.25 | 5.80 | 0.00 | - | 6 | 62 | 22.64% |
| RTX250620C00120000 | 2024-05-17 2:32PM EDT | 120.00 | 4.10 | 3.90 | 4.20 | -0.46 | -10.09% | 5 | 983 | 21.94% |
| RTX250620C00125000 | 2024-05-15 1:08PM EDT | 125.00 | 3.30 | 2.24 | 3.00 | 0.00 | - | 1 | 130 | 21.45% |
| RTX250620C00130000 | 2024-05-14 11:48AM EDT | 130.00 | 2.49 | 1.69 | 2.12 | 0.00 | - | 6 | 226 | 21.11% |
| RTX250620C00135000 | 2024-05-17 1:05PM EDT | 135.00 | 1.39 | 1.25 | 1.78 | -0.61 | -30.50% | 3 | 382 | 22.04% |
| RTX250620C00140000 | 2024-05-17 3:46PM EDT | 140.00 | 0.96 | 0.85 | 1.36 | -0.39 | -28.89% | 4 | 43 | 22.27% |
| RTX250620C00145000 | 2024-05-06 2:15PM EDT | 145.00 | 0.56 | 0.61 | 1.23 | 0.00 | - | 5 | 8 | 23.44% |
| RTX250620C00150000 | 2024-05-13 12:36PM EDT | 150.00 | 0.71 | 0.20 | 0.65 | 0.00 | - | 3 | 198 | 21.73% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 15 | 43 | 44.31% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 2.23 | 0.00 | - | 2 | 4 | 57.28% |
| RTX250620P00055000 | 2024-04-26 11:56AM EDT | 55.00 | 0.33 | 0.00 | 2.30 | 0.00 | - | 2 | 38 | 51.54% |
| RTX250620P00060000 | 2024-05-07 11:12AM EDT | 60.00 | 0.38 | 0.00 | 1.80 | 0.00 | - | 2 | 53 | 42.65% |
| RTX250620P00065000 | 2024-05-13 9:41AM EDT | 65.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 7 | 145 | 41.91% |
| RTX250620P00070000 | 2024-05-08 10:22AM EDT | 70.00 | 0.73 | 0.00 | 2.75 | 0.00 | - | 2 | 104 | 37.83% |
| RTX250620P00075000 | 2024-05-14 11:09AM EDT | 75.00 | 1.01 | 0.89 | 1.28 | 0.00 | - | 2 | 76 | 25.81% |
| RTX250620P00080000 | 2024-05-16 11:56AM EDT | 80.00 | 1.40 | 1.34 | 1.46 | 0.00 | - | 5 | 157 | 22.79% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 85.00 | 2.56 | 1.67 | 2.24 | 0.00 | - | 1 | 355 | 22.06% |
| RTX250620P00090000 | 2024-05-16 1:58PM EDT | 90.00 | 2.90 | 2.29 | 3.05 | 0.00 | - | 4 | 368 | 20.53% |
| RTX250620P00095000 | 2024-05-16 2:17PM EDT | 95.00 | 4.05 | 3.90 | 4.35 | 0.00 | - | 3 | 70 | 19.63% |
| RTX250620P00100000 | 2024-05-17 3:37PM EDT | 100.00 | 5.65 | 4.55 | 5.90 | -0.10 | -1.74% | 1 | 1,223 | 18.39% |
| RTX250620P00105000 | 2024-05-15 11:45AM EDT | 105.00 | 7.55 | 7.45 | 8.70 | 0.00 | - | 6 | 180 | 19.03% |
| RTX250620P00110000 | 2024-05-15 11:44AM EDT | 110.00 | 9.95 | 9.75 | 10.40 | 0.00 | - | 11 | 80 | 15.97% |
| RTX250620P00120000 | 2024-05-16 3:45PM EDT | 120.00 | 16.89 | 16.00 | 17.25 | 0.00 | - | 2 | 2 | 13.96% |
| RTX250620P00125000 | 2024-05-16 12:16PM EDT | 125.00 | 20.20 | 18.85 | 22.65 | 0.00 | - | 3 | 15 | 17.82% |
© 2024 Yahoo. All rights reserved.