RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.97 | 61.50 | 65.95 | 0.00 | - | 3 | 5 | 74.96% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 0.00% |
| RTX250620C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 47.80 | 46.05 | 50.50 | 0.00 | - | 5 | 13 | 51.01% |
| RTX250620C00065000 | 2024-05-02 3:08PM EDT | 65.00 | 37.75 | 42.00 | 47.00 | 0.00 | - | 1 | 6 | 51.66% |
| RTX250620C00070000 | 2024-05-10 12:47PM EDT | 70.00 | 37.92 | 38.00 | 42.30 | 0.00 | - | 1 | 13 | 57.51% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 0.00% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 80.00 | 25.25 | 29.35 | 33.65 | 0.00 | - | 1 | 66 | 49.62% |
| RTX250620C00085000 | 2024-06-18 2:37PM EDT | 85.00 | 23.65 | 23.50 | 24.65 | 0.00 | - | 10 | 225 | 30.63% |
| RTX250620C00090000 | 2024-06-21 10:40AM EDT | 90.00 | 20.25 | 19.20 | 21.05 | +1.28 | +6.75% | 1 | 129 | 30.01% |
| RTX250620C00095000 | 2024-06-18 11:39AM EDT | 95.00 | 16.19 | 15.65 | 17.65 | 0.00 | - | 1 | 384 | 29.13% |
| RTX250620C00100000 | 2024-06-20 12:41PM EDT | 100.00 | 12.80 | 12.45 | 13.60 | 0.00 | - | 4 | 273 | 25.88% |
| RTX250620C00105000 | 2024-06-18 3:13PM EDT | 105.00 | 9.85 | 8.95 | 11.50 | 0.00 | - | 75 | 206 | 26.78% |
| RTX250620C00110000 | 2024-06-18 3:07PM EDT | 110.00 | 7.37 | 7.55 | 7.95 | 0.00 | - | 10 | 140 | 23.34% |
| RTX250620C00115000 | 2024-06-21 2:20PM EDT | 115.00 | 5.90 | 5.35 | 6.70 | +0.34 | +6.12% | 22 | 71 | 24.56% |
| RTX250620C00120000 | 2024-06-21 2:45PM EDT | 120.00 | 4.20 | 3.50 | 4.20 | +0.45 | +12.00% | 5 | 1,334 | 21.80% |
| RTX250620C00125000 | 2024-06-17 12:56PM EDT | 125.00 | 2.55 | 2.65 | 2.96 | 0.00 | - | 30 | 138 | 21.30% |
| RTX250620C00130000 | 2024-06-18 12:17PM EDT | 130.00 | 1.95 | 1.74 | 2.13 | +0.05 | +2.63% | 7 | 297 | 21.21% |
| RTX250620C00135000 | 2024-06-18 11:00AM EDT | 135.00 | 1.35 | 0.84 | 1.41 | 0.00 | - | 1 | 382 | 20.70% |
| RTX250620C00140000 | 2024-06-10 2:59PM EDT | 140.00 | 1.16 | 0.79 | 1.08 | 0.00 | - | 7 | 47 | 21.17% |
| RTX250620C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.97 | 0.18 | 0.78 | 0.00 | - | 1 | 8 | 21.29% |
| RTX250620C00150000 | 2024-06-17 3:43PM EDT | 150.00 | 0.45 | 0.24 | 0.71 | 0.00 | - | 2 | 201 | 22.49% |
| RTX250620C00155000 | 2024-06-17 1:05PM EDT | 155.00 | 0.36 | 0.00 | 2.42 | 0.00 | - | 2 | 1 | 32.64% |
| RTX250620C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.56 | 0.18 | 0.51 | 0.00 | - | 1 | 1 | 23.93% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 12.50% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 56.41% |
| RTX250620P00055000 | 2024-06-17 3:06PM EDT | 55.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 2 | 39 | 54.39% |
| RTX250620P00060000 | 2024-06-17 1:05PM EDT | 60.00 | 0.31 | 0.00 | 1.80 | 0.00 | - | 2 | 53 | 45.44% |
| RTX250620P00065000 | 2024-06-17 1:23PM EDT | 65.00 | 0.45 | 0.00 | 2.44 | 0.00 | - | 2 | 167 | 44.09% |
| RTX250620P00070000 | 2024-05-08 10:22AM EDT | 70.00 | 0.73 | 0.11 | 0.75 | 0.00 | - | 2 | 104 | 28.06% |
| RTX250620P00075000 | 2024-06-17 2:30PM EDT | 75.00 | 0.85 | 0.64 | 0.87 | 0.00 | - | 42 | 129 | 25.09% |
| RTX250620P00080000 | 2024-06-21 3:47PM EDT | 80.00 | 1.12 | 1.06 | 1.20 | -0.08 | -6.67% | 1 | 184 | 23.28% |
| RTX250620P00085000 | 2024-06-06 1:43PM EDT | 85.00 | 1.63 | 1.46 | 1.78 | 0.00 | - | 9 | 362 | 22.10% |
| RTX250620P00090000 | 2024-06-12 9:50AM EDT | 90.00 | 2.26 | 2.26 | 2.66 | 0.00 | - | 2 | 370 | 21.19% |
| RTX250620P00095000 | 2024-06-17 9:37AM EDT | 95.00 | 3.72 | 3.35 | 3.65 | 0.00 | - | 10 | 697 | 19.70% |
| RTX250620P00100000 | 2024-06-20 11:40AM EDT | 100.00 | 5.20 | 4.85 | 6.00 | 0.00 | - | 20 | 1,546 | 20.87% |
| RTX250620P00105000 | 2024-06-17 9:37AM EDT | 105.00 | 8.14 | 6.70 | 7.05 | 0.00 | - | 10 | 179 | 17.58% |
| RTX250620P00110000 | 2024-06-18 1:18PM EDT | 110.00 | 9.69 | 8.35 | 10.20 | 0.00 | - | 2 | 87 | 18.25% |
| RTX250620P00115000 | 2024-06-13 2:57PM EDT | 115.00 | 12.15 | 11.95 | 13.15 | 0.00 | - | 2 | 11 | 17.24% |
| RTX250620P00120000 | 2024-06-10 1:04PM EDT | 120.00 | 14.90 | 14.70 | 16.20 | 0.00 | - | 2 | 168 | 14.95% |
| RTX250620P00125000 | 2024-06-14 1:44PM EDT | 125.00 | 21.05 | 18.65 | 20.25 | 0.00 | - | 1 | 18 | 13.94% |
© 2024 Yahoo. All rights reserved.