RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240712C00085000 | 2024-06-20 11:23AM EDT | 85.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240712C00096000 | 2024-06-26 2:13PM EDT | 96.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240712C00098000 | 2024-06-28 12:59PM EDT | 98.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240712C00099000 | 2024-06-27 3:18PM EDT | 99.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240712C00100000 | 2024-06-28 3:34PM EDT | 100.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX240712C00101000 | 2024-06-28 3:57PM EDT | 101.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| RTX240712C00102000 | 2024-06-28 2:02PM EDT | 102.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| RTX240712C00103000 | 2024-06-28 1:26PM EDT | 103.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RTX240712C00104000 | 2024-06-28 3:10PM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RTX240712C00105000 | 2024-06-28 3:23PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| RTX240712C00106000 | 2024-06-28 2:15PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX240712C00107000 | 2024-06-27 10:29AM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RTX240712C00108000 | 2024-06-27 11:28AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240712C00109000 | 2024-06-25 9:33AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240712C00110000 | 2024-06-26 3:12PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240712C00111000 | 2024-06-28 2:05PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240712C00112000 | 2024-06-21 10:07AM EDT | 112.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240712C00113000 | 2024-06-24 10:44AM EDT | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240712C00114000 | 2024-06-07 11:27AM EDT | 114.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240712C00115000 | 2024-06-21 10:27AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240712C00130000 | 2024-06-24 1:46PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240712P00075000 | 2024-06-25 3:19PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RTX240712P00080000 | 2024-06-25 3:20PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RTX240712P00090000 | 2024-06-26 11:59AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240712P00095000 | 2024-06-27 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RTX240712P00096000 | 2024-06-27 11:25AM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RTX240712P00097000 | 2024-06-28 1:49PM EDT | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240712P00098000 | 2024-06-28 3:21PM EDT | 98.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| RTX240712P00099000 | 2024-06-28 3:43PM EDT | 99.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| RTX240712P00100000 | 2024-06-28 1:49PM EDT | 100.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.78% |
| RTX240712P00101000 | 2024-06-28 3:40PM EDT | 101.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240712P00102000 | 2024-06-28 3:26PM EDT | 102.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240712P00103000 | 2024-06-27 1:21PM EDT | 103.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240712P00104000 | 2024-06-27 1:21PM EDT | 104.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240712P00105000 | 2024-06-21 2:11PM EDT | 105.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240712P00106000 | 2024-06-25 2:51PM EDT | 106.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RTX240712P00107000 | 2024-06-25 11:10AM EDT | 107.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RTX240712P00108000 | 2024-06-26 3:46PM EDT | 108.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240712P00109000 | 2024-06-24 1:06PM EDT | 109.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240712P00111000 | 2024-06-24 11:02AM EDT | 111.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.