RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-05-15 1:22PM EDT | 40.00 | 66.00 | 62.00 | 67.00 | 0.00 | - | 1 | 17 | 62.26% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-05-06 1:01PM EDT | 50.00 | 52.50 | 53.00 | 57.50 | 0.00 | - | 1 | 94 | 52.32% |
| RTX260116C00055000 | 2024-05-07 2:14PM EDT | 55.00 | 49.15 | 48.00 | 53.00 | 0.00 | - | 1 | 16 | 49.06% |
| RTX260116C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 49.80 | 43.50 | 48.50 | 0.00 | - | 5 | 52 | 45.83% |
| RTX260116C00065000 | 2024-05-14 12:01PM EDT | 65.00 | 42.70 | 40.40 | 42.40 | 0.00 | - | 2 | 80 | 36.66% |
| RTX260116C00070000 | 2024-05-13 10:19AM EDT | 70.00 | 40.00 | 36.90 | 38.90 | 0.00 | - | 1 | 323 | 37.51% |
| RTX260116C00075000 | 2024-05-15 3:35PM EDT | 75.00 | 33.82 | 32.15 | 34.75 | 0.00 | - | 1 | 368 | 35.54% |
| RTX260116C00080000 | 2024-05-14 1:52PM EDT | 80.00 | 29.35 | 29.15 | 30.75 | 0.00 | - | 1 | 358 | 33.74% |
| RTX260116C00085000 | 2024-05-15 1:15PM EDT | 85.00 | 26.30 | 25.35 | 25.95 | 0.00 | - | 7 | 382 | 29.74% |
| RTX260116C00090000 | 2024-05-15 1:21PM EDT | 90.00 | 22.73 | 21.50 | 22.75 | 0.00 | - | 1 | 474 | 29.34% |
| RTX260116C00095000 | 2024-05-14 1:32PM EDT | 95.00 | 19.80 | 18.50 | 19.45 | 0.00 | - | 3 | 288 | 28.21% |
| RTX260116C00100000 | 2024-05-16 12:32PM EDT | 100.00 | 16.00 | 15.50 | 16.25 | -0.60 | -3.61% | 1 | 1,091 | 26.85% |
| RTX260116C00105000 | 2024-05-16 11:56AM EDT | 105.00 | 13.84 | 12.75 | 13.25 | 0.00 | - | 2 | 425 | 25.44% |
| RTX260116C00110000 | 2024-05-16 3:50PM EDT | 110.00 | 10.70 | 10.25 | 10.85 | 0.00 | - | 1 | 603 | 24.67% |
| RTX260116C00115000 | 2024-05-13 2:05PM EDT | 115.00 | 9.62 | 8.20 | 9.40 | 0.00 | - | 12 | 79 | 25.19% |
| RTX260116C00120000 | 2024-05-17 2:46PM EDT | 120.00 | 6.76 | 6.55 | 7.80 | -0.69 | -9.26% | 6 | 417 | 24.97% |
| RTX260116C00125000 | 2024-05-17 10:13AM EDT | 125.00 | 4.75 | 3.95 | 5.35 | -0.45 | -8.65% | 10 | 261 | 22.55% |
| RTX260116C00130000 | 2024-05-17 9:50AM EDT | 130.00 | 4.10 | 3.80 | 4.10 | -0.82 | -16.67% | 27 | 161 | 21.99% |
| RTX260116C00135000 | 2024-05-15 10:37AM EDT | 135.00 | 3.35 | 2.23 | 3.25 | 0.00 | - | 1 | 66 | 21.89% |
| RTX260116C00140000 | 2024-05-10 3:59PM EDT | 140.00 | 2.73 | 2.15 | 2.49 | 0.00 | - | 3 | 41 | 21.60% |
| RTX260116C00145000 | 2024-05-09 1:32PM EDT | 145.00 | 1.81 | 1.46 | 2.23 | -0.19 | -9.50% | 2 | 7 | 22.41% |
| RTX260116C00150000 | 2024-05-16 2:18PM EDT | 150.00 | 1.45 | 1.22 | 1.65 | 0.00 | - | 1 | 158 | 21.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-04-16 9:45AM EDT | 40.00 | 0.35 | 0.05 | 0.99 | 0.00 | - | 2 | 225 | 47.66% |
| RTX260116P00045000 | 2024-05-10 2:12PM EDT | 45.00 | 0.29 | 0.09 | 1.52 | 0.00 | - | 1 | 66 | 46.91% |
| RTX260116P00050000 | 2024-04-25 12:02PM EDT | 50.00 | 0.49 | 0.25 | 0.53 | 0.00 | - | 2 | 92 | 33.08% |
| RTX260116P00055000 | 2024-04-04 3:06PM EDT | 55.00 | 0.73 | 0.27 | 1.00 | 0.00 | - | 4 | 3,654 | 33.53% |
| RTX260116P00060000 | 2024-05-03 12:47PM EDT | 60.00 | 0.91 | 0.34 | 0.95 | 0.00 | - | 3 | 169 | 29.30% |
| RTX260116P00065000 | 2024-05-03 11:55AM EDT | 65.00 | 1.25 | 0.76 | 1.08 | 0.00 | - | 4 | 167 | 26.55% |
| RTX260116P00070000 | 2024-05-17 1:08PM EDT | 70.00 | 1.38 | 1.18 | 1.46 | +0.04 | +2.99% | 2 | 1,031 | 25.12% |
| RTX260116P00075000 | 2024-05-09 9:33AM EDT | 75.00 | 1.96 | 1.72 | 1.95 | 0.00 | - | 1 | 1,176 | 23.74% |
| RTX260116P00080000 | 2024-05-16 1:07PM EDT | 80.00 | 2.50 | 2.03 | 2.60 | 0.00 | - | 10 | 853 | 22.49% |
| RTX260116P00085000 | 2024-05-17 1:07PM EDT | 85.00 | 3.45 | 2.47 | 3.50 | +0.15 | +4.55% | 1 | 591 | 21.48% |
| RTX260116P00090000 | 2024-05-16 1:52PM EDT | 90.00 | 4.39 | 2.93 | 4.55 | 0.00 | - | 11 | 226 | 20.28% |
| RTX260116P00095000 | 2024-05-15 3:53PM EDT | 95.00 | 5.95 | 4.70 | 5.95 | 0.00 | - | 1 | 737 | 19.31% |
| RTX260116P00100000 | 2024-05-13 3:55PM EDT | 100.00 | 7.48 | 7.10 | 7.60 | 0.00 | - | 420 | 639 | 18.20% |
| RTX260116P00105000 | 2024-05-17 3:30PM EDT | 105.00 | 9.40 | 9.25 | 9.60 | -1.60 | -14.55% | 2 | 3 | 17.09% |
| RTX260116P00110000 | 2024-05-10 10:01AM EDT | 110.00 | 11.50 | 10.60 | 12.00 | 0.00 | - | 1 | 12 | 15.97% |
| RTX260116P00115000 | 2024-04-16 10:21AM EDT | 115.00 | 17.99 | 13.90 | 15.00 | 0.00 | - | 1 | 10 | 15.15% |
| RTX260116P00120000 | 2024-03-14 11:02AM EDT | 120.00 | 28.35 | 20.80 | 22.50 | 0.00 | - | 10 | 10 | 22.82% |
© 2024 Yahoo. All rights reserved.