RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802C00090000 | 2024-06-21 10:57AM EDT | 90.00 | 16.26 | 9.15 | 12.95 | 0.00 | - | 2 | 2 | 56.79% |
| RTX240802C00096000 | 2024-06-28 12:20PM EDT | 96.00 | 6.00 | 5.15 | 6.70 | +6.00 | - | 1 | 1 | 35.16% |
| RTX240802C00097000 | 2024-06-25 1:12PM EDT | 97.00 | 6.50 | 4.70 | 5.65 | +6.50 | - | - | 5 | 31.36% |
| RTX240802C00098000 | 2024-06-26 12:52PM EDT | 98.00 | 4.65 | 4.00 | 5.20 | +4.65 | - | - | 34 | 32.69% |
| RTX240802C00099000 | 2024-06-28 1:46PM EDT | 99.00 | 3.55 | 3.30 | 4.30 | +3.55 | - | 1 | 19 | 29.79% |
| RTX240802C00100000 | 2024-06-27 1:04PM EDT | 100.00 | 3.10 | 2.62 | 3.45 | +3.10 | - | - | 65 | 27.05% |
| RTX240802C00101000 | 2024-06-28 12:00PM EDT | 101.00 | 2.57 | 2.16 | 2.56 | +2.57 | - | 1 | 18 | 23.63% |
| RTX240802C00102000 | 2024-06-28 10:35AM EDT | 102.00 | 1.67 | 1.30 | 2.34 | -1.04 | -38.38% | 2 | 12 | 25.37% |
| RTX240802C00103000 | 2024-06-28 1:21PM EDT | 103.00 | 1.59 | 1.32 | 1.95 | -0.15 | -8.62% | 11 | 698 | 25.26% |
| RTX240802C00104000 | 2024-06-28 1:46PM EDT | 104.00 | 1.11 | 1.01 | 1.83 | -0.18 | -13.95% | 1 | 7 | 27.15% |
| RTX240802C00105000 | 2024-06-27 3:57PM EDT | 105.00 | 1.02 | 0.76 | 1.12 | 0.00 | - | 14 | 23 | 23.15% |
| RTX240802C00106000 | 2024-06-28 1:18PM EDT | 106.00 | 0.73 | 0.36 | 0.91 | -0.01 | -1.35% | 1 | 54 | 23.34% |
| RTX240802C00107000 | 2024-06-28 10:17AM EDT | 107.00 | 0.53 | 0.41 | 0.81 | -0.06 | -10.17% | 2 | 4 | 24.43% |
| RTX240802C00108000 | 2024-06-28 1:25PM EDT | 108.00 | 0.43 | 0.31 | 0.94 | -0.13 | -23.21% | 7 | 11 | 28.08% |
| RTX240802C00109000 | 2024-06-27 12:14PM EDT | 109.00 | 0.34 | 0.21 | 1.70 | 0.00 | - | 10 | 20 | 38.53% |
| RTX240802C00110000 | 2024-06-26 2:21PM EDT | 110.00 | 0.35 | 0.16 | 0.48 | 0.00 | - | 5 | 16 | 25.83% |
| RTX240802C00111000 | 2024-06-28 11:01AM EDT | 111.00 | 0.16 | 0.09 | 0.89 | -0.24 | -60.00% | 5 | 27 | 33.50% |
| RTX240802C00112000 | 2024-06-25 10:06AM EDT | 112.00 | 0.19 | 0.00 | 1.41 | 0.00 | - | 9 | 483 | 41.80% |
| RTX240802C00113000 | 2024-06-28 9:30AM EDT | 113.00 | 0.29 | 0.04 | 1.39 | +0.29 | - | 1 | 1 | 43.56% |
| RTX240802C00114000 | 2024-06-17 11:06AM EDT | 114.00 | 0.42 | 0.03 | 1.38 | 0.00 | - | - | 15 | 45.36% |
| RTX240802C00116000 | 2024-06-17 11:56AM EDT | 116.00 | 0.26 | 0.01 | 1.35 | 0.00 | - | - | 1 | 48.73% |
| RTX240802C00118000 | 2024-06-24 9:30AM EDT | 118.00 | 0.21 | 0.00 | 1.34 | +0.21 | - | - | 1 | 52.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802P00090000 | 2024-06-26 3:12PM EDT | 90.00 | 0.17 | 0.09 | 1.19 | +0.17 | - | - | 14 | 40.80% |
| RTX240802P00093000 | 2024-06-26 12:42PM EDT | 93.00 | 0.34 | 0.26 | 1.47 | 0.00 | - | 13 | 14 | 35.91% |
| RTX240802P00095000 | 2024-06-27 11:40AM EDT | 95.00 | 0.58 | 0.01 | 1.68 | 0.00 | - | 1 | 7 | 32.28% |
| RTX240802P00096000 | 2024-06-25 11:08AM EDT | 96.00 | 0.71 | 0.56 | 0.88 | 0.00 | - | 3 | 3 | 21.07% |
| RTX240802P00098000 | 2024-06-27 3:50PM EDT | 98.00 | 1.30 | 1.07 | 1.48 | +1.30 | - | - | 14 | 20.97% |
| RTX240802P00099000 | 2024-06-25 2:32PM EDT | 99.00 | 1.05 | 1.45 | 1.85 | +1.05 | - | - | 3 | 20.78% |
| RTX240802P00100000 | 2024-06-26 11:59AM EDT | 100.00 | 1.77 | 1.69 | 2.24 | 0.00 | - | 13 | 18 | 20.23% |
| RTX240802P00102000 | 2024-06-25 3:18PM EDT | 102.00 | 2.27 | 2.76 | 3.25 | +2.27 | - | - | 1 | 19.43% |
| RTX240802P00103000 | 2024-06-24 2:24PM EDT | 103.00 | 2.07 | 2.90 | 4.85 | +2.07 | - | - | 2 | 27.77% |
| RTX240802P00104000 | 2024-06-28 10:08AM EDT | 104.00 | 4.55 | 3.20 | 5.45 | +0.60 | +15.19% | 1 | 15 | 27.25% |
| RTX240802P00105000 | 2024-06-24 3:22PM EDT | 105.00 | 4.80 | 3.05 | 5.25 | 0.00 | - | 6 | 4 | 18.09% |
| RTX240802P00106000 | 2024-06-26 1:00PM EDT | 106.00 | 5.50 | 5.60 | 7.70 | 0.00 | - | 4 | 16 | 35.01% |
| RTX240802P00107000 | 2024-06-20 2:14PM EDT | 107.00 | 3.17 | 4.80 | 8.55 | 0.00 | - | - | 1 | 36.16% |
| RTX240802P00108000 | 2024-06-26 3:46PM EDT | 108.00 | 7.20 | 6.45 | 9.85 | +7.20 | - | - | 6 | 41.50% |
© 2024 Yahoo. All rights reserved.