RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-06-04 12:12PM EDT | 60.00 | 47.70 | 44.00 | 48.10 | 0.00 | - | 2 | 12 | 84.28% |
| RTX240816C00065000 | 2024-05-16 3:50PM EDT | 65.00 | 39.96 | 37.90 | 41.75 | 0.00 | - | 119 | 122 | 91.31% |
| RTX240816C00070000 | 2024-06-21 2:07PM EDT | 70.00 | 37.80 | 34.10 | 38.20 | +6.30 | +20.00% | 1 | 28 | 66.99% |
| RTX240816C00075000 | 2024-05-15 3:04PM EDT | 75.00 | 30.60 | 28.05 | 31.80 | 0.00 | - | 2 | 142 | 69.97% |
| RTX240816C00080000 | 2024-05-30 3:05PM EDT | 80.00 | 26.70 | 24.70 | 28.25 | 0.00 | - | 2 | 952 | 54.59% |
| RTX240816C00085000 | 2024-06-11 9:36AM EDT | 85.00 | 20.60 | 20.25 | 22.45 | 0.00 | - | 1 | 2,737 | 57.40% |
| RTX240816C00090000 | 2024-06-21 10:13AM EDT | 90.00 | 16.63 | 15.00 | 16.95 | +1.06 | +6.81% | 1 | 564 | 41.68% |
| RTX240816C00095000 | 2024-06-21 12:40PM EDT | 95.00 | 11.90 | 11.20 | 12.30 | +0.85 | +7.69% | 2 | 3,857 | 34.96% |
| RTX240816C00100000 | 2024-06-21 12:17PM EDT | 100.00 | 7.40 | 7.15 | 7.70 | +0.70 | +10.45% | 9 | 2,882 | 27.20% |
| RTX240816C00105000 | 2024-06-21 3:51PM EDT | 105.00 | 3.95 | 3.60 | 3.90 | +0.32 | +8.82% | 67 | 12,447 | 22.00% |
| RTX240816C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 1.44 | 1.36 | 1.56 | -0.06 | -4.00% | 261 | 15,899 | 19.78% |
| RTX240816C00115000 | 2024-06-21 2:23PM EDT | 115.00 | 0.55 | 0.46 | 0.57 | +0.08 | +17.02% | 43 | 5,479 | 19.78% |
| RTX240816C00120000 | 2024-06-21 2:00PM EDT | 120.00 | 0.21 | 0.15 | 0.21 | +0.02 | +10.53% | 5 | 654 | 20.61% |
| RTX240816C00125000 | 2024-06-13 10:23AM EDT | 125.00 | 0.18 | 0.03 | 0.21 | 0.00 | - | 3 | 446 | 25.59% |
| RTX240816C00130000 | 2024-06-18 9:30AM EDT | 130.00 | 0.23 | 0.02 | 0.25 | 0.00 | - | 2 | 84 | 31.20% |
| RTX240816C00135000 | 2024-06-07 9:44AM EDT | 135.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 19 | 36.87% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.01 | 0.16 | 0.00 | - | - | 7 | 40.63% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 20 | 20 | 62.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-05-23 1:06PM EDT | 45.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 113.48% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 129.74% |
| RTX240816P00055000 | 2024-06-13 2:14PM EDT | 55.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 7 | 47 | 96.09% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| RTX240816P00065000 | 2024-05-20 3:48PM EDT | 65.00 | 0.05 | 0.00 | 1.63 | 0.00 | - | 25 | 155 | 84.23% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 4 | 73 | 64.50% |
| RTX240816P00075000 | 2024-05-17 12:34PM EDT | 75.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 418 | 38.48% |
| RTX240816P00080000 | 2024-06-12 12:41PM EDT | 80.00 | 0.07 | 0.03 | 0.80 | 0.00 | - | 10 | 499 | 53.52% |
| RTX240816P00085000 | 2024-06-18 2:46PM EDT | 85.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 200 | 863 | 31.93% |
| RTX240816P00090000 | 2024-06-18 11:52AM EDT | 90.00 | 0.20 | 0.11 | 0.29 | 0.00 | - | 5 | 1,183 | 27.17% |
| RTX240816P00095000 | 2024-06-21 11:59AM EDT | 95.00 | 0.38 | 0.13 | 0.38 | -0.04 | -9.52% | 23 | 2,694 | 21.12% |
| RTX240816P00100000 | 2024-06-21 3:49PM EDT | 100.00 | 0.96 | 0.90 | 1.05 | -0.10 | -9.43% | 49 | 5,636 | 19.32% |
| RTX240816P00105000 | 2024-06-21 3:25PM EDT | 105.00 | 2.44 | 2.23 | 2.72 | -0.37 | -13.17% | 38 | 1,087 | 18.49% |
| RTX240816P00110000 | 2024-06-20 12:54PM EDT | 110.00 | 5.67 | 5.05 | 6.65 | 0.00 | - | 20 | 137 | 24.49% |
| RTX240816P00125000 | 2024-06-06 9:30AM EDT | 125.00 | 16.65 | 17.30 | 20.85 | 0.00 | - | - | 1 | 42.02% |
© 2024 Yahoo. All rights reserved.