RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240705C00055000 | 2024-06-28 2:25PM EDT | 55.00 | 45.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RTX240705C00060000 | 2024-06-28 12:13PM EDT | 60.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240705C00085000 | 2024-06-20 11:23AM EDT | 85.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240705C00089000 | 2024-07-03 11:48AM EDT | 89.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240705C00091000 | 2024-06-28 9:56AM EDT | 91.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RTX240705C00092000 | 2024-06-28 9:56AM EDT | 92.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX240705C00093000 | 2024-06-25 11:41AM EDT | 93.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240705C00094000 | 2024-06-25 12:16PM EDT | 94.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240705C00095000 | 2024-07-02 1:50PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240705C00096000 | 2024-06-27 9:39AM EDT | 96.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240705C00097000 | 2024-06-25 3:59PM EDT | 97.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240705C00098000 | 2024-07-03 12:01PM EDT | 98.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX240705C00099000 | 2024-07-03 9:53AM EDT | 99.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RTX240705C00100000 | 2024-07-03 12:55PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RTX240705C00101000 | 2024-07-03 12:33PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| RTX240705C00102000 | 2024-07-03 12:44PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| RTX240705C00103000 | 2024-07-03 12:49PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| RTX240705C00104000 | 2024-07-02 3:55PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| RTX240705C00105000 | 2024-07-03 12:10PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| RTX240705C00106000 | 2024-07-03 9:30AM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240705C00107000 | 2024-07-03 10:06AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240705C00108000 | 2024-07-02 10:26AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240705C00109000 | 2024-07-02 10:53AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RTX240705C00110000 | 2024-07-02 11:12AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RTX240705C00111000 | 2024-06-25 10:40AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RTX240705C00112000 | 2024-06-24 12:14PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RTX240705C00113000 | 2024-06-24 9:55AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RTX240705C00114000 | 2024-07-01 9:56AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RTX240705C00115000 | 2024-07-01 9:49AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240705C00116000 | 2024-06-28 1:54PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RTX240705C00118000 | 2024-06-24 9:30AM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX240705C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX240705C00122000 | 2024-06-26 3:13PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX240705C00125000 | 2024-06-25 3:20PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240705P00055000 | 2024-06-24 12:07PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240705P00080000 | 2024-06-26 9:53AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX240705P00090000 | 2024-06-28 9:30AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240705P00095000 | 2024-06-27 10:26AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RTX240705P00097000 | 2024-07-03 11:15AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX240705P00098000 | 2024-07-03 10:13AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RTX240705P00099000 | 2024-07-03 12:57PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| RTX240705P00100000 | 2024-07-03 12:34PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RTX240705P00101000 | 2024-07-03 10:57AM EDT | 101.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| RTX240705P00102000 | 2024-07-02 3:38PM EDT | 102.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX240705P00103000 | 2024-07-03 10:09AM EDT | 103.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RTX240705P00104000 | 2024-07-01 10:58AM EDT | 104.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RTX240705P00105000 | 2024-07-03 11:28AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240705P00106000 | 2024-06-27 10:09AM EDT | 106.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RTX240705P00107000 | 2024-06-27 10:31AM EDT | 107.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240705P00108000 | 2024-06-28 9:48AM EDT | 108.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240705P00110000 | 2024-06-25 10:58AM EDT | 110.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240705P00113000 | 2024-07-03 11:49AM EDT | 113.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240705P00114000 | 2024-06-10 10:31AM EDT | 114.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240705P00116000 | 2024-06-24 9:56AM EDT | 116.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240705P00117000 | 2024-07-02 2:54PM EDT | 117.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240705P00120000 | 2024-06-24 1:08PM EDT | 120.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240705P00130000 | 2024-06-24 10:36AM EDT | 130.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.