RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00080000 | 2024-05-31 2:56PM EDT | 80.00 | 27.84 | 24.85 | 28.90 | 0.00 | - | 5 | 20 | 51.73% |
| RTX241115C00085000 | 2024-06-21 2:33PM EDT | 85.00 | 22.65 | 20.95 | 23.70 | +1.40 | +6.59% | 6 | 18 | 42.98% |
| RTX241115C00090000 | 2024-06-18 1:57PM EDT | 90.00 | 17.00 | 17.30 | 18.20 | 0.00 | - | 11 | 149 | 33.01% |
| RTX241115C00095000 | 2024-06-20 3:08PM EDT | 95.00 | 13.15 | 12.85 | 13.45 | 0.00 | - | 12 | 129 | 27.25% |
| RTX241115C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 9.40 | 8.95 | 9.60 | +0.01 | +0.11% | 5 | 508 | 24.73% |
| RTX241115C00105000 | 2024-06-21 3:32PM EDT | 105.00 | 6.35 | 5.60 | 6.40 | +0.28 | +4.61% | 15 | 708 | 22.93% |
| RTX241115C00110000 | 2024-06-21 3:45PM EDT | 110.00 | 3.90 | 3.30 | 3.85 | +0.14 | +3.72% | 192 | 1,405 | 21.27% |
| RTX241115C00115000 | 2024-06-21 11:45AM EDT | 115.00 | 2.14 | 2.08 | 2.19 | +0.04 | +1.90% | 5 | 1,258 | 20.48% |
| RTX241115C00120000 | 2024-06-21 10:51AM EDT | 120.00 | 1.10 | 0.82 | 1.36 | -0.02 | -1.79% | 57 | 2,180 | 21.12% |
| RTX241115C00125000 | 2024-06-20 3:51PM EDT | 125.00 | 0.60 | 0.56 | 0.63 | 0.00 | - | 10 | 2,392 | 20.12% |
| RTX241115C00130000 | 2024-06-21 3:36PM EDT | 130.00 | 0.31 | 0.28 | 0.35 | -0.03 | -8.82% | 100 | 111 | 20.48% |
| RTX241115C00135000 | 2024-06-21 11:28AM EDT | 135.00 | 0.26 | 0.09 | 0.70 | +0.04 | +18.18% | 2 | 34 | 27.12% |
| RTX241115C00140000 | 2024-06-21 11:28AM EDT | 140.00 | 0.17 | 0.05 | 0.19 | -0.01 | -5.56% | 2 | 148 | 23.29% |
| RTX241115C00145000 | 2024-06-17 11:00AM EDT | 145.00 | 0.16 | 0.03 | 0.81 | 0.00 | - | 2 | 1 | 33.86% |
| RTX241115C00150000 | 2024-05-22 10:21AM EDT | 150.00 | 0.07 | 0.02 | 0.38 | 0.00 | - | 1 | 1 | 31.30% |
| RTX241115C00155000 | 2024-05-22 10:21AM EDT | 155.00 | 0.08 | 0.00 | 2.11 | 0.00 | - | - | 1 | 49.46% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 61.60% |
| RTX241115P00065000 | 2024-05-07 10:51AM EDT | 65.00 | 0.13 | 0.03 | 0.35 | 0.00 | - | 2 | 4 | 43.41% |
| RTX241115P00070000 | 2024-06-20 10:21AM EDT | 70.00 | 0.11 | 0.03 | 2.18 | 0.00 | - | 2 | 23 | 59.11% |
| RTX241115P00075000 | 2024-06-20 12:45PM EDT | 75.00 | 0.18 | 0.06 | 0.38 | +0.04 | +28.57% | 2 | 12 | 32.81% |
| RTX241115P00080000 | 2024-06-21 11:29AM EDT | 80.00 | 0.26 | 0.19 | 0.47 | -0.04 | -13.33% | 2 | 420 | 28.91% |
| RTX241115P00085000 | 2024-06-17 11:38AM EDT | 85.00 | 0.47 | 0.36 | 0.68 | 0.00 | - | 5 | 398 | 26.03% |
| RTX241115P00090000 | 2024-06-13 3:13PM EDT | 90.00 | 0.82 | 0.65 | 0.76 | +0.08 | +10.81% | 1 | 169 | 21.34% |
| RTX241115P00095000 | 2024-06-21 2:33PM EDT | 95.00 | 1.29 | 1.20 | 1.50 | -0.26 | -16.77% | 85 | 571 | 20.42% |
| RTX241115P00100000 | 2024-06-21 3:39PM EDT | 100.00 | 2.47 | 2.40 | 2.66 | -0.13 | -5.00% | 16 | 699 | 19.18% |
| RTX241115P00105000 | 2024-06-21 9:33AM EDT | 105.00 | 4.61 | 3.50 | 4.80 | -0.34 | -6.87% | 1 | 910 | 19.21% |
| RTX241115P00110000 | 2024-06-13 3:18PM EDT | 110.00 | 7.55 | 6.10 | 7.40 | 0.00 | - | 10 | 162 | 18.02% |
| RTX241115P00115000 | 2024-06-14 12:20PM EDT | 115.00 | 11.50 | 9.40 | 10.70 | 0.00 | - | 30 | 405 | 16.36% |
| RTX241115P00120000 | 2024-06-07 12:52PM EDT | 120.00 | 12.35 | 13.90 | 15.00 | 0.00 | - | 1 | 8 | 16.41% |
© 2024 Yahoo. All rights reserved.