RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-05-20 11:38AM EDT | 75.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 85.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00086000 | 2024-05-09 3:37PM EDT | 86.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00090000 | 2024-05-21 11:13AM EDT | 90.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00091000 | 2024-05-13 9:30AM EDT | 91.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240524C00094000 | 2024-05-14 10:57AM EDT | 94.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 95.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00096000 | 2024-05-21 9:30AM EDT | 96.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00097000 | 2024-05-07 12:31PM EDT | 97.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240524C00098000 | 2024-05-16 1:36PM EDT | 98.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00099000 | 2024-05-17 2:31PM EDT | 99.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00100000 | 2024-05-20 3:57PM EDT | 100.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00101000 | 2024-05-20 10:32AM EDT | 101.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX240524C00102000 | 2024-05-21 3:31PM EDT | 102.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240524C00103000 | 2024-05-21 11:59AM EDT | 103.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX240524C00104000 | 2024-05-21 1:20PM EDT | 104.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RTX240524C00105000 | 2024-05-21 3:55PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| RTX240524C00106000 | 2024-05-21 3:53PM EDT | 106.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 1.56% |
| RTX240524C00107000 | 2024-05-21 3:36PM EDT | 107.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| RTX240524C00108000 | 2024-05-21 3:57PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| RTX240524C00109000 | 2024-05-21 3:35PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| RTX240524C00110000 | 2024-05-21 1:59PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 12.50% |
| RTX240524C00111000 | 2024-05-21 3:50PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RTX240524C00112000 | 2024-05-20 10:06AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240524C00113000 | 2024-05-13 2:14PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| RTX240524C00114000 | 2024-05-13 9:30AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX240524C00115000 | 2024-05-20 3:45PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX240524C00117000 | 2024-05-17 3:59PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| RTX240524C00120000 | 2024-05-21 1:43PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX240524C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX240524C00125000 | 2024-05-17 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240524C00130000 | 2024-05-14 3:40PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 191.21% |
| RTX240524P00085000 | 2024-05-14 3:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240524P00086000 | 2024-05-17 2:37PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240524P00089000 | 2024-05-20 1:07PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240524P00090000 | 2024-05-20 1:07PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240524P00091000 | 2024-05-20 12:12PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240524P00092000 | 2024-05-21 12:17PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240524P00093000 | 2024-05-21 11:54AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RTX240524P00094000 | 2024-05-13 10:20AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240524P00095000 | 2024-05-07 10:25AM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX240524P00096000 | 2024-05-16 10:15AM EDT | 96.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RTX240524P00097000 | 2024-05-21 3:26PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RTX240524P00098000 | 2024-05-21 9:44AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RTX240524P00099000 | 2024-05-20 11:27AM EDT | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240524P00100000 | 2024-05-21 3:26PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| RTX240524P00101000 | 2024-05-21 3:09PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RTX240524P00102000 | 2024-05-21 2:55PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| RTX240524P00103000 | 2024-05-21 3:38PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| RTX240524P00104000 | 2024-05-21 3:59PM EDT | 104.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| RTX240524P00105000 | 2024-05-21 3:56PM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| RTX240524P00106000 | 2024-05-21 3:39PM EDT | 106.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RTX240524P00107000 | 2024-05-21 9:39AM EDT | 107.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240524P00108000 | 2024-05-21 3:21PM EDT | 108.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX240524P00109000 | 2024-05-13 10:31AM EDT | 109.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524P00110000 | 2024-05-20 3:40PM EDT | 110.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240524P00113000 | 2024-05-14 2:13PM EDT | 113.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240524P00114000 | 2024-05-15 10:33AM EDT | 114.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.