RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719C00080000 | 2024-05-23 10:26AM EDT | 80.00 | 27.22 | 24.25 | 28.00 | 0.00 | - | 2 | 2 | 68.60% |
| RTX240719C00085000 | 2024-06-18 12:45PM EDT | 85.00 | 19.85 | 20.75 | 23.05 | 0.00 | - | 5 | 24 | 72.75% |
| RTX240719C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 16.05 | 15.85 | 17.05 | +1.17 | +7.86% | 3 | 16,024 | 51.12% |
| RTX240719C00095000 | 2024-06-21 3:54PM EDT | 95.00 | 11.15 | 10.90 | 11.60 | +0.18 | +1.64% | 17 | 17,317 | 40.53% |
| RTX240719C00100000 | 2024-06-21 3:54PM EDT | 100.00 | 6.25 | 6.10 | 6.75 | +0.15 | +2.46% | 24 | 1,417 | 28.61% |
| RTX240719C00105000 | 2024-06-21 3:54PM EDT | 105.00 | 2.37 | 2.23 | 2.40 | +0.32 | +15.61% | 770 | 11,401 | 18.21% |
| RTX240719C00110000 | 2024-06-21 3:47PM EDT | 110.00 | 0.38 | 0.41 | 0.46 | -0.05 | -11.63% | 252 | 17,954 | 16.26% |
| RTX240719C00115000 | 2024-06-21 9:39AM EDT | 115.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.09% | 11 | 1,311 | 19.04% |
| RTX240719C00120000 | 2024-06-21 3:43PM EDT | 120.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 2 | 1,828 | 27.44% |
| RTX240719C00125000 | 2024-06-17 10:49AM EDT | 125.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 223 | 1,224 | 42.77% |
| RTX240719C00130000 | 2024-06-13 12:26PM EDT | 130.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 1,162 | 42.33% |
| RTX240719C00135000 | 2024-05-09 3:20PM EDT | 135.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 44.92% |
| RTX240719C00150000 | 2024-06-18 2:50PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 48.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719P00070000 | 2024-05-13 2:40PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 59.77% |
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 75.00 | 0.08 | 0.01 | 1.49 | 0.00 | - | - | 0 | 88.67% |
| RTX240719P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.09 | 0.01 | 0.60 | 0.00 | - | 1 | 7 | 61.33% |
| RTX240719P00085000 | 2024-06-14 10:13AM EDT | 85.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 413 | 48.15% |
| RTX240719P00090000 | 2024-06-21 2:13PM EDT | 90.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 4 | 1,711 | 31.45% |
| RTX240719P00095000 | 2024-06-21 11:13AM EDT | 95.00 | 0.04 | 0.03 | 0.14 | -0.07 | -63.64% | 3 | 2,867 | 23.83% |
| RTX240719P00100000 | 2024-06-21 2:08PM EDT | 100.00 | 0.22 | 0.21 | 0.26 | -0.06 | -21.43% | 3 | 3,871 | 16.70% |
| RTX240719P00105000 | 2024-06-21 3:08PM EDT | 105.00 | 1.15 | 1.22 | 1.33 | -0.27 | -19.01% | 120 | 3,143 | 14.16% |
| RTX240719P00110000 | 2024-06-21 3:08PM EDT | 110.00 | 4.20 | 4.25 | 4.65 | -0.35 | -7.69% | 13 | 397 | 13.40% |
| RTX240719P00115000 | 2024-06-03 11:29AM EDT | 115.00 | 7.75 | 8.60 | 9.60 | 0.00 | - | 4 | 0 | 21.58% |
© 2024 Yahoo. All rights reserved.