RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726C00095000 | 2024-06-26 2:05PM EDT | 95.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240726C00096000 | 2024-06-24 10:01AM EDT | 96.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240726C00097000 | 2024-06-28 3:19PM EDT | 97.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240726C00099000 | 2024-06-28 12:42PM EDT | 99.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240726C00100000 | 2024-06-28 1:39PM EDT | 100.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX240726C00101000 | 2024-06-28 3:04PM EDT | 101.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RTX240726C00102000 | 2024-06-27 1:02PM EDT | 102.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RTX240726C00103000 | 2024-06-28 3:39PM EDT | 103.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RTX240726C00104000 | 2024-06-28 2:22PM EDT | 104.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RTX240726C00105000 | 2024-06-28 12:31PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RTX240726C00106000 | 2024-06-28 9:47AM EDT | 106.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240726C00107000 | 2024-06-28 2:53PM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240726C00108000 | 2024-06-25 3:39PM EDT | 108.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RTX240726C00109000 | 2024-06-25 11:09AM EDT | 109.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240726C00110000 | 2024-06-28 2:53PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RTX240726C00111000 | 2024-06-24 9:30AM EDT | 111.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240726C00112000 | 2024-06-24 3:05PM EDT | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX240726C00113000 | 2024-06-25 2:09PM EDT | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240726C00115000 | 2024-06-20 10:10AM EDT | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240726C00117000 | 2024-06-10 3:58PM EDT | 117.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240726C00118000 | 2024-06-18 11:33AM EDT | 118.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726P00090000 | 2024-06-28 1:29PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX240726P00091000 | 2024-06-28 1:11PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RTX240726P00092000 | 2024-06-28 1:00PM EDT | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RTX240726P00093000 | 2024-06-28 1:00PM EDT | 93.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| RTX240726P00094000 | 2024-06-28 1:29PM EDT | 94.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX240726P00095000 | 2024-06-27 3:58PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240726P00096000 | 2024-06-28 11:18AM EDT | 96.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RTX240726P00097000 | 2024-06-28 3:35PM EDT | 97.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| RTX240726P00098000 | 2024-06-28 3:04PM EDT | 98.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RTX240726P00099000 | 2024-06-28 12:14PM EDT | 99.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RTX240726P00100000 | 2024-06-28 3:04PM EDT | 100.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RTX240726P00101000 | 2024-06-28 10:07AM EDT | 101.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240726P00102000 | 2024-06-27 10:17AM EDT | 102.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RTX240726P00103000 | 2024-06-27 12:57PM EDT | 103.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX240726P00104000 | 2024-06-25 9:31AM EDT | 104.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RTX240726P00105000 | 2024-06-24 2:06PM EDT | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240726P00106000 | 2024-06-24 9:53AM EDT | 106.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240726P00107000 | 2024-06-27 12:08PM EDT | 107.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240726P00108000 | 2024-06-10 9:30AM EDT | 108.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240726P00110000 | 2024-06-10 1:51PM EDT | 110.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.