RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321C00060000 | 2024-05-09 11:55AM EDT | 60.00 | 46.01 | 47.65 | 51.25 | 0.00 | - | 5 | 5 | 66.61% |
| RTX250321C00075000 | 2024-05-15 3:05PM EDT | 75.00 | 31.91 | 29.10 | 33.00 | 0.00 | - | - | 2 | 38.94% |
| RTX250321C00080000 | 2024-06-05 10:15AM EDT | 80.00 | 30.10 | 25.75 | 29.10 | 0.00 | - | 5 | 5 | 38.81% |
| RTX250321C00085000 | 2024-06-18 3:28PM EDT | 85.00 | 22.59 | 23.00 | 24.85 | 0.00 | - | - | 2 | 36.19% |
| RTX250321C00090000 | 2024-06-12 1:23PM EDT | 90.00 | 20.53 | 18.90 | 20.80 | 0.00 | - | 1 | 8 | 33.80% |
| RTX250321C00095000 | 2024-06-21 3:45PM EDT | 95.00 | 15.44 | 15.05 | 15.55 | +1.56 | +11.24% | 5 | 48 | 26.99% |
| RTX250321C00100000 | 2024-06-10 3:03PM EDT | 100.00 | 13.10 | 10.65 | 13.75 | 0.00 | - | 89 | 104 | 30.34% |
| RTX250321C00105000 | 2024-06-21 12:25PM EDT | 105.00 | 8.75 | 8.15 | 8.95 | +0.63 | +7.76% | 56 | 616 | 23.86% |
| RTX250321C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 6.20 | 5.60 | 6.30 | +0.40 | +6.90% | 66 | 574 | 22.41% |
| RTX250321C00115000 | 2024-06-20 2:17PM EDT | 115.00 | 4.10 | 2.72 | 4.55 | 0.00 | - | 12 | 467 | 22.22% |
| RTX250321C00120000 | 2024-06-21 10:36AM EDT | 120.00 | 2.58 | 2.57 | 2.83 | +0.18 | +7.50% | 5 | 62 | 20.81% |
| RTX250321C00125000 | 2024-06-14 10:16AM EDT | 125.00 | 1.39 | 1.34 | 1.85 | 0.00 | - | 1 | 22 | 20.50% |
| RTX250321C00130000 | 2024-06-20 11:46AM EDT | 130.00 | 0.95 | 0.97 | 1.19 | 0.00 | - | 10 | 525 | 20.33% |
| RTX250321C00135000 | 2024-06-20 9:37AM EDT | 135.00 | 0.85 | 0.45 | 1.07 | 0.00 | - | 1 | 45 | 22.13% |
| RTX250321C00140000 | 2024-06-18 9:50AM EDT | 140.00 | 0.38 | 0.39 | 0.52 | -0.02 | -5.00% | 1 | 83 | 20.61% |
| RTX250321C00145000 | 2024-06-20 10:01AM EDT | 145.00 | 0.32 | 0.00 | 2.41 | 0.00 | - | 2 | 59 | 33.29% |
| RTX250321C00150000 | 2024-06-14 11:31AM EDT | 150.00 | 0.17 | 0.00 | 2.33 | 0.00 | - | 5 | 38 | 35.18% |
| RTX250321C00155000 | 2024-05-31 10:01AM EDT | 155.00 | 0.24 | 0.00 | 2.28 | 0.00 | - | 2 | 0 | 37.06% |
| RTX250321C00160000 | 2024-06-11 2:42PM EDT | 160.00 | 0.28 | 0.00 | 2.24 | 0.00 | - | - | 1 | 38.86% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321P00055000 | 2024-06-17 12:55PM EDT | 55.00 | 0.18 | 0.00 | 0.89 | 0.00 | - | 2 | 11 | 49.59% |
| RTX250321P00060000 | 2024-06-18 3:54PM EDT | 60.00 | 0.10 | 0.00 | 2.21 | 0.00 | - | 2 | 3 | 55.69% |
| RTX250321P00065000 | 2024-06-20 10:06AM EDT | 65.00 | 0.20 | 0.00 | 2.27 | 0.00 | - | 2 | 3 | 49.79% |
| RTX250321P00070000 | 2024-06-20 10:03AM EDT | 70.00 | 0.27 | 0.00 | 2.37 | 0.00 | - | 2 | 3 | 44.48% |
| RTX250321P00075000 | 2024-06-18 3:54PM EDT | 75.00 | 0.46 | 0.00 | 2.52 | 0.00 | - | 2 | 15 | 39.69% |
| RTX250321P00080000 | 2024-06-20 9:45AM EDT | 80.00 | 0.67 | 0.41 | 0.72 | 0.00 | - | 1 | 160 | 23.44% |
| RTX250321P00085000 | 2024-06-13 10:40AM EDT | 85.00 | 1.05 | 0.97 | 1.73 | 0.00 | - | 1 | 1 | 25.27% |
| RTX250321P00090000 | 2024-06-21 9:34AM EDT | 90.00 | 1.85 | 1.50 | 1.78 | +0.18 | +10.78% | 5 | 643 | 20.79% |
| RTX250321P00095000 | 2024-06-12 9:47AM EDT | 95.00 | 2.28 | 2.16 | 4.80 | 0.00 | - | 7 | 744 | 26.56% |
| RTX250321P00100000 | 2024-06-21 2:09PM EDT | 100.00 | 4.00 | 3.95 | 4.25 | +0.40 | +11.11% | 9 | 659 | 18.92% |
| RTX250321P00105000 | 2024-06-13 11:15AM EDT | 105.00 | 6.00 | 5.65 | 6.85 | 0.00 | - | 5 | 327 | 19.75% |
| RTX250321P00110000 | 2024-06-11 3:45PM EDT | 110.00 | 7.55 | 7.10 | 8.80 | 0.00 | - | 2 | 133 | 17.18% |
| RTX250321P00115000 | 2024-06-11 10:11AM EDT | 115.00 | 10.70 | 10.50 | 11.60 | 0.00 | - | 1 | 254 | 15.10% |
| RTX250321P00120000 | 2024-06-12 12:03PM EDT | 120.00 | 14.05 | 14.75 | 16.25 | 0.00 | - | 2 | 153 | 17.44% |
| RTX250321P00125000 | 2024-05-13 12:04PM EDT | 125.00 | 18.75 | 17.25 | 20.00 | 0.00 | - | 1 | 0 | 14.66% |
© 2024 Yahoo. All rights reserved.