UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +0.01 (+0.01%) GOLD FUTURES
2,335.60 -6.50 (-0.28%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,371.39 -237.27 (-0.44%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00079000 | 2024-04-11 2:30PM EDT | 79.00 | 22.50 | 22.10 | 24.25 | 0.00 | - | 1 | 1 | 184.28% |
| RTX240426C00080000 | 2024-04-19 3:51PM EDT | 80.00 | 21.63 | 20.15 | 22.95 | 0.00 | - | 2 | 6 | 125.78% |
| RTX240426C00082000 | 2024-04-02 12:08PM EDT | 82.00 | 16.97 | 19.15 | 19.95 | 0.00 | - | - | 1 | 114.84% |
| RTX240426C00083000 | 2024-04-17 3:07PM EDT | 83.00 | 17.80 | 17.75 | 18.70 | 0.00 | - | 15 | 15 | 124.22% |
| RTX240426C00084000 | 2024-04-23 12:15PM EDT | 84.00 | 18.00 | 15.65 | 18.95 | -0.20 | -1.10% | 2 | 2 | 185.06% |
| RTX240426C00085000 | 2024-04-23 1:40PM EDT | 85.00 | 16.47 | 14.85 | 17.15 | -0.30 | -1.79% | 2 | 22 | 140.63% |
| RTX240426C00086000 | 2024-04-10 1:02PM EDT | 86.00 | 14.75 | 14.65 | 16.25 | 0.00 | - | 1 | 12 | 79.30% |
| RTX240426C00087000 | 2024-04-17 3:10PM EDT | 87.00 | 13.80 | 12.65 | 16.00 | 0.00 | - | - | 25 | 163.13% |
| RTX240426C00088000 | 2024-04-22 3:03PM EDT | 88.00 | 13.90 | 11.60 | 14.15 | 0.00 | - | 5 | 36 | 119.92% |
| RTX240426C00089000 | 2024-04-19 3:42PM EDT | 89.00 | 12.80 | 12.15 | 13.25 | 0.00 | - | 7 | 32 | 88.67% |
| RTX240426C00090000 | 2024-04-23 3:42PM EDT | 90.00 | 11.51 | 11.05 | 12.25 | -0.19 | -1.62% | 77 | 88 | 79.30% |
| RTX240426C00091000 | 2024-04-23 11:35AM EDT | 91.00 | 11.11 | 10.15 | 11.55 | +3.79 | +51.78% | 9 | 13 | 85.25% |
| RTX240426C00092000 | 2024-04-19 10:02AM EDT | 92.00 | 10.20 | 7.55 | 11.25 | 0.00 | - | 1 | 76 | 131.15% |
| RTX240426C00093000 | 2024-04-23 1:06PM EDT | 93.00 | 9.05 | 7.70 | 9.95 | +0.90 | +11.04% | 1 | 138 | 71.29% |
| RTX240426C00094000 | 2024-04-23 3:47PM EDT | 94.00 | 7.40 | 6.70 | 8.30 | -0.85 | -10.30% | 155 | 209 | 83.74% |
| RTX240426C00095000 | 2024-04-23 10:05AM EDT | 95.00 | 7.88 | 5.60 | 7.35 | +0.93 | +13.38% | 12 | 246 | 78.03% |
| RTX240426C00096000 | 2024-04-23 11:32AM EDT | 96.00 | 5.35 | 4.70 | 7.55 | -0.70 | -11.57% | 4 | 180 | 62.99% |
| RTX240426C00097000 | 2024-04-23 2:31PM EDT | 97.00 | 4.45 | 2.75 | 6.55 | -1.05 | -19.09% | 1 | 987 | 96.19% |
| RTX240426C00098000 | 2024-04-23 11:22AM EDT | 98.00 | 4.14 | 2.68 | 4.40 | -0.24 | -5.48% | 18 | 156 | 55.96% |
| RTX240426C00099000 | 2024-04-23 3:59PM EDT | 99.00 | 2.66 | 2.30 | 2.82 | -1.13 | -29.82% | 46 | 223 | 31.01% |
| RTX240426C00100000 | 2024-04-23 3:54PM EDT | 100.00 | 1.70 | 1.63 | 1.80 | -1.31 | -43.52% | 307 | 793 | 22.71% |
| RTX240426C00101000 | 2024-04-23 3:59PM EDT | 101.00 | 1.00 | 0.95 | 1.09 | -1.48 | -59.68% | 431 | 1,206 | 21.00% |
| RTX240426C00102000 | 2024-04-23 3:59PM EDT | 102.00 | 0.58 | 0.51 | 0.58 | -1.39 | -70.56% | 1,693 | 2,259 | 20.12% |
| RTX240426C00103000 | 2024-04-23 3:59PM EDT | 103.00 | 0.25 | 0.24 | 0.30 | -1.27 | -83.55% | 1,714 | 1,508 | 20.70% |
| RTX240426C00104000 | 2024-04-23 3:59PM EDT | 104.00 | 0.14 | 0.11 | 0.15 | -0.93 | -86.92% | 1,367 | 3,509 | 21.58% |
| RTX240426C00105000 | 2024-04-23 3:46PM EDT | 105.00 | 0.07 | 0.07 | 0.09 | -0.76 | -91.57% | 3,598 | 3,556 | 23.63% |
| RTX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.05 | 0.00 | 0.14 | -0.58 | -92.06% | 503 | 668 | 31.54% |
| RTX240426C00107000 | 2024-04-23 2:19PM EDT | 107.00 | 0.04 | 0.00 | 0.04 | -0.40 | -90.91% | 359 | 924 | 28.13% |
| RTX240426C00108000 | 2024-04-23 3:12PM EDT | 108.00 | 0.03 | 0.02 | 0.07 | -0.23 | -88.46% | 1,136 | 420 | 35.35% |
| RTX240426C00109000 | 2024-04-23 3:55PM EDT | 109.00 | 0.04 | 0.01 | 0.04 | -0.15 | -78.95% | 40 | 298 | 35.94% |
| RTX240426C00110000 | 2024-04-23 3:38PM EDT | 110.00 | 0.01 | 0.01 | 0.04 | -0.14 | -93.33% | 445 | 963 | 39.45% |
| RTX240426C00111000 | 2024-04-23 3:08PM EDT | 111.00 | 0.01 | 0.00 | 0.50 | -0.10 | -90.91% | 126 | 166 | 61.72% |
| RTX240426C00112000 | 2024-04-23 3:38PM EDT | 112.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 24 | 265 | 42.19% |
| RTX240426C00113000 | 2024-04-22 3:59PM EDT | 113.00 | 0.07 | 0.00 | 0.02 | +0.05 | +250.00% | 3 | 30 | 45.31% |
| RTX240426C00114000 | 2024-04-22 2:40PM EDT | 114.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 48.44% |
| RTX240426C00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 143 | 47.66% |
| RTX240426C00116000 | 2024-04-22 11:51AM EDT | 116.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 475 | 50.00% |
| RTX240426C00117000 | 2024-04-23 9:48AM EDT | 117.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 90 | 66 | 53.13% |
| RTX240426C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 16 | 61.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00075000 | 2024-04-10 12:35PM EDT | 75.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 166.02% |
| RTX240426P00078000 | 2024-04-22 3:48PM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 428 | 429 | 87.50% |
| RTX240426P00079000 | 2024-04-10 12:34PM EDT | 79.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 2 | 162.11% |
| RTX240426P00080000 | 2024-04-12 11:56AM EDT | 80.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 18 | 85.94% |
| RTX240426P00081000 | 2024-04-10 12:33PM EDT | 81.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 2 | 2 | 174.90% |
| RTX240426P00082000 | 2024-04-22 1:40PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 71.88% |
| RTX240426P00083000 | 2024-04-10 12:32PM EDT | 83.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 73.44% |
| RTX240426P00084000 | 2024-04-15 10:50AM EDT | 84.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 14 | 31 | 68.75% |
| RTX240426P00085000 | 2024-04-22 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 65.63% |
| RTX240426P00086000 | 2024-04-23 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 28 | 60.94% |
| RTX240426P00087000 | 2024-04-17 11:58AM EDT | 87.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 8 | 36 | 57.81% |
| RTX240426P00088000 | 2024-04-22 3:57PM EDT | 88.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 56.25% |
| RTX240426P00089000 | 2024-04-23 12:54PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 2 | 141 | 50.00% |
| RTX240426P00090000 | 2024-04-23 3:38PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 39 | 360 | 46.09% |
| RTX240426P00091000 | 2024-04-23 3:09PM EDT | 91.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 17 | 133 | 52.73% |
| RTX240426P00092000 | 2024-04-23 3:38PM EDT | 92.00 | 0.05 | 0.00 | 0.23 | -0.09 | -64.29% | 61 | 198 | 56.06% |
| RTX240426P00093000 | 2024-04-23 3:09PM EDT | 93.00 | 0.02 | 0.00 | 0.03 | -0.17 | -89.47% | 221 | 153 | 40.23% |
| RTX240426P00094000 | 2024-04-23 3:35PM EDT | 94.00 | 0.03 | 0.02 | 0.05 | -0.23 | -88.46% | 464 | 407 | 39.06% |
| RTX240426P00095000 | 2024-04-23 3:05PM EDT | 95.00 | 0.03 | 0.03 | 0.09 | -0.36 | -92.31% | 146 | 558 | 38.57% |
| RTX240426P00096000 | 2024-04-23 3:57PM EDT | 96.00 | 0.05 | 0.04 | 0.05 | -0.46 | -90.20% | 105 | 503 | 29.69% |
| RTX240426P00097000 | 2024-04-23 2:25PM EDT | 97.00 | 0.05 | 0.04 | 0.10 | -0.62 | -92.54% | 389 | 6,802 | 29.10% |
| RTX240426P00098000 | 2024-04-23 3:17PM EDT | 98.00 | 0.08 | 0.06 | 0.10 | -0.79 | -90.80% | 496 | 1,264 | 23.83% |
| RTX240426P00099000 | 2024-04-23 3:45PM EDT | 99.00 | 0.14 | 0.13 | 0.17 | -1.00 | -87.72% | 1,325 | 1,040 | 21.58% |
| RTX240426P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.30 | 0.27 | 0.36 | -1.18 | -79.73% | 2,057 | 2,963 | 21.00% |
| RTX240426P00101000 | 2024-04-23 3:30PM EDT | 101.00 | 0.56 | 0.57 | 0.67 | -1.27 | -69.40% | 362 | 1,122 | 20.02% |
| RTX240426P00102000 | 2024-04-23 3:29PM EDT | 102.00 | 1.16 | 1.08 | 1.21 | -1.22 | -51.26% | 325 | 1,071 | 20.36% |
| RTX240426P00103000 | 2024-04-23 3:59PM EDT | 103.00 | 1.94 | 1.79 | 1.99 | -1.01 | -34.24% | 322 | 521 | 22.80% |
| RTX240426P00104000 | 2024-04-23 10:36AM EDT | 104.00 | 2.14 | 2.60 | 3.35 | -1.26 | -37.06% | 54 | 98 | 40.43% |
| RTX240426P00105000 | 2024-04-23 9:59AM EDT | 105.00 | 1.79 | 3.30 | 4.05 | -2.46 | -57.88% | 17 | 36 | 38.14% |
| RTX240426P00106000 | 2024-04-22 3:55PM EDT | 106.00 | 5.05 | 3.55 | 4.85 | 0.00 | - | 3 | 13 | 36.13% |
| RTX240426P00107000 | 2024-04-15 3:59PM EDT | 107.00 | 7.35 | 4.75 | 6.80 | 0.00 | - | - | 2 | 74.61% |
| RTX240426P00110000 | 2024-04-22 3:20PM EDT | 110.00 | 8.70 | 6.65 | 10.65 | 0.00 | - | 10 | 19 | 119.14% |
| RTX240426P00113000 | 2024-04-19 11:18AM EDT | 113.00 | 11.10 | 10.80 | 12.55 | 0.00 | - | 1 | 1 | 52.73% |
| RTX240426P00115000 | 2024-04-23 10:40AM EDT | 115.00 | 13.30 | 12.05 | 13.95 | +0.25 | +1.92% | 3 | 7 | 84.47% |
| RTX240426P00125000 | 2024-04-16 1:54PM EDT | 125.00 | 24.30 | 22.10 | 25.25 | 0.00 | - | - | 0 | 91.41% |
© 2024 Yahoo. All rights reserved.