RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-03-05 10:41AM EDT | 60.00 | 31.25 | 37.75 | 40.45 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240920C00065000 | 2024-05-09 10:06AM EDT | 65.00 | 39.09 | 39.90 | 43.55 | 0.00 | - | 2 | 4 | 74.95% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 0.00% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 29.90 | 33.80 | 0.00 | - | 2 | 65 | 59.91% |
| RTX240920C00080000 | 2024-05-15 10:00AM EDT | 80.00 | 26.05 | 25.15 | 28.90 | 0.00 | - | 4 | 809 | 52.56% |
| RTX240920C00085000 | 2024-05-22 1:04PM EDT | 85.00 | 22.34 | 20.35 | 24.15 | +0.57 | +2.62% | 20 | 667 | 46.38% |
| RTX240920C00090000 | 2024-05-17 12:29PM EDT | 90.00 | 15.53 | 17.15 | 18.05 | 0.00 | - | 10 | 2,239 | 31.63% |
| RTX240920C00095000 | 2024-05-22 1:57PM EDT | 95.00 | 12.94 | 11.00 | 14.25 | +0.44 | +3.52% | 3 | 11,163 | 31.34% |
| RTX240920C00100000 | 2024-05-22 2:05PM EDT | 100.00 | 8.70 | 8.90 | 9.30 | +0.25 | +2.96% | 12 | 3,599 | 23.60% |
| RTX240920C00105000 | 2024-05-22 3:39PM EDT | 105.00 | 5.65 | 5.55 | 5.95 | +0.45 | +8.65% | 14 | 3,941 | 21.72% |
| RTX240920C00110000 | 2024-05-22 2:41PM EDT | 110.00 | 2.94 | 3.05 | 3.15 | +0.13 | +4.63% | 11 | 1,950 | 19.20% |
| RTX240920C00115000 | 2024-05-22 2:27PM EDT | 115.00 | 1.40 | 1.46 | 1.59 | -0.01 | -0.71% | 7 | 3,550 | 18.57% |
| RTX240920C00120000 | 2024-05-22 2:26PM EDT | 120.00 | 0.63 | 0.63 | 0.70 | +0.04 | +6.78% | 3 | 1,917 | 18.01% |
| RTX240920C00125000 | 2024-05-22 1:35PM EDT | 125.00 | 0.32 | 0.28 | 0.32 | +0.07 | +28.00% | 6 | 1,691 | 18.21% |
| RTX240920C00130000 | 2024-05-22 3:48PM EDT | 130.00 | 0.23 | 0.10 | 0.23 | +0.03 | +15.00% | 2 | 58 | 20.17% |
| RTX240920C00135000 | 2024-05-20 2:53PM EDT | 135.00 | 0.08 | 0.05 | 0.19 | 0.00 | - | 201 | 212 | 22.34% |
| RTX240920C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 2 | 127 | 23.83% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 46.05% |
| RTX240920C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 0.02 | 0.00 | 2.11 | 0.00 | - | 20 | 10 | 50.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-01-08 1:31PM EDT | 40.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 2 | 13 | 82.52% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 69.24% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 58.01% |
| RTX240920P00055000 | 2024-04-11 11:30AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 46.88% |
| RTX240920P00060000 | 2024-04-29 3:58PM EDT | 60.00 | 0.06 | 0.00 | 2.09 | 0.00 | - | 8 | 178 | 68.92% |
| RTX240920P00065000 | 2024-05-16 10:14AM EDT | 65.00 | 0.14 | 0.01 | 0.55 | 0.00 | - | 2 | 256 | 52.64% |
| RTX240920P00070000 | 2024-05-16 10:15AM EDT | 70.00 | 0.10 | 0.01 | 0.93 | 0.00 | - | 2 | 2,346 | 51.76% |
| RTX240920P00075000 | 2024-05-13 1:46PM EDT | 75.00 | 0.09 | 0.02 | 2.12 | 0.00 | - | 3 | 2,021 | 56.80% |
| RTX240920P00080000 | 2024-05-22 3:32PM EDT | 80.00 | 0.09 | 0.04 | 0.40 | -0.05 | -35.71% | 32 | 1,521 | 31.20% |
| RTX240920P00085000 | 2024-05-22 3:48PM EDT | 85.00 | 0.25 | 0.10 | 0.24 | +0.04 | +19.05% | 2 | 5,990 | 23.10% |
| RTX240920P00090000 | 2024-05-22 2:59PM EDT | 90.00 | 0.35 | 0.17 | 0.35 | -0.02 | -5.41% | 32 | 1,376 | 19.73% |
| RTX240920P00095000 | 2024-05-21 1:18PM EDT | 95.00 | 0.82 | 0.69 | 0.79 | 0.00 | - | 256 | 3,055 | 18.43% |
| RTX240920P00100000 | 2024-05-22 3:28PM EDT | 100.00 | 1.59 | 1.50 | 1.67 | -0.29 | -15.43% | 11 | 6,853 | 17.20% |
| RTX240920P00105000 | 2024-05-22 3:28PM EDT | 105.00 | 3.29 | 3.05 | 3.25 | -0.16 | -4.64% | 21 | 864 | 15.96% |
| RTX240920P00110000 | 2024-05-21 3:31PM EDT | 110.00 | 6.00 | 5.55 | 6.45 | 0.00 | - | 8 | 305 | 17.57% |
| RTX240920P00115000 | 2024-05-22 3:17PM EDT | 115.00 | 9.30 | 8.00 | 11.00 | -0.91 | -8.91% | 148 | 25 | 22.14% |
| RTX240920P00120000 | 2024-05-21 3:59PM EDT | 120.00 | 14.91 | 11.95 | 15.75 | 0.00 | - | 1 | 0 | 26.36% |
| RTX240920P00125000 | 2024-05-06 9:47AM EDT | 125.00 | 23.45 | 17.05 | 20.85 | 0.00 | - | 9 | 0 | 31.74% |
© 2024 Yahoo. All rights reserved.