RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-05-15 1:22PM EDT | 40.00 | 66.00 | 62.00 | 67.00 | 0.00 | - | 1 | 17 | 53.56% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-06-13 10:16AM EDT | 50.00 | 56.25 | 54.00 | 59.00 | 0.00 | - | 1 | 92 | 54.89% |
| RTX260116C00055000 | 2024-06-05 3:40PM EDT | 55.00 | 54.55 | 49.50 | 54.00 | 0.00 | - | 2 | 14 | 49.16% |
| RTX260116C00060000 | 2024-06-14 11:53AM EDT | 60.00 | 43.65 | 45.00 | 49.50 | 0.00 | - | 3 | 54 | 46.09% |
| RTX260116C00065000 | 2024-06-12 2:21PM EDT | 65.00 | 44.16 | 40.50 | 45.50 | 0.00 | - | 1 | 75 | 44.87% |
| RTX260116C00070000 | 2024-06-17 12:43PM EDT | 70.00 | 36.85 | 37.60 | 39.45 | 0.00 | - | 2 | 301 | 36.29% |
| RTX260116C00075000 | 2024-06-10 2:04PM EDT | 75.00 | 36.09 | 33.30 | 35.70 | 0.00 | - | 3 | 358 | 35.91% |
| RTX260116C00080000 | 2024-06-13 3:18PM EDT | 80.00 | 28.80 | 29.15 | 30.55 | 0.00 | - | 1 | 308 | 31.03% |
| RTX260116C00085000 | 2024-06-20 2:55PM EDT | 85.00 | 26.29 | 24.20 | 27.60 | 0.00 | - | 10 | 374 | 32.04% |
| RTX260116C00090000 | 2024-06-18 11:09AM EDT | 90.00 | 22.35 | 21.45 | 22.90 | 0.00 | - | 5 | 587 | 28.22% |
| RTX260116C00095000 | 2024-06-18 11:23AM EDT | 95.00 | 19.08 | 18.90 | 19.50 | 0.00 | - | 5 | 271 | 27.14% |
| RTX260116C00100000 | 2024-06-17 10:05AM EDT | 100.00 | 14.92 | 14.80 | 16.30 | 0.00 | - | 1 | 1,067 | 26.00% |
| RTX260116C00105000 | 2024-06-21 2:09PM EDT | 105.00 | 13.40 | 13.05 | 13.55 | +0.20 | +1.52% | 13 | 431 | 25.25% |
| RTX260116C00110000 | 2024-06-21 10:58AM EDT | 110.00 | 10.65 | 10.50 | 11.00 | +0.35 | +3.40% | 2 | 591 | 24.35% |
| RTX260116C00115000 | 2024-06-20 11:03AM EDT | 115.00 | 8.21 | 8.40 | 8.80 | 0.00 | - | 2 | 106 | 23.59% |
| RTX260116C00120000 | 2024-06-20 12:52PM EDT | 120.00 | 6.65 | 6.55 | 7.00 | 0.00 | - | 6 | 575 | 23.05% |
| RTX260116C00125000 | 2024-06-20 10:56AM EDT | 125.00 | 4.80 | 4.35 | 5.45 | 0.00 | - | 1 | 267 | 22.49% |
| RTX260116C00130000 | 2024-06-20 3:16PM EDT | 130.00 | 3.98 | 3.15 | 5.15 | 0.00 | - | 1 | 163 | 24.15% |
| RTX260116C00135000 | 2024-06-07 3:16PM EDT | 135.00 | 4.15 | 2.45 | 3.25 | 0.00 | - | 10 | 76 | 21.76% |
| RTX260116C00140000 | 2024-06-21 2:33PM EDT | 140.00 | 2.32 | 1.78 | 2.44 | +0.17 | +7.91% | 1 | 51 | 21.38% |
| RTX260116C00145000 | 2024-06-04 10:32AM EDT | 145.00 | 2.40 | 1.57 | 2.10 | 0.00 | - | 2 | 8 | 21.97% |
| RTX260116C00150000 | 2024-06-13 10:04AM EDT | 150.00 | 1.20 | 1.15 | 1.48 | -0.10 | -7.69% | 1 | 133 | 21.32% |
| RTX260116C00155000 | 2024-06-04 1:22PM EDT | 155.00 | 1.36 | 0.90 | 1.22 | 0.00 | - | 1 | 54 | 21.62% |
| RTX260116C00160000 | 2024-06-17 1:44PM EDT | 160.00 | 0.80 | 0.43 | 1.18 | 0.00 | - | 2 | 23 | 22.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-04-16 9:45AM EDT | 40.00 | 0.35 | 0.05 | 0.99 | 0.00 | - | 2 | 225 | 49.61% |
| RTX260116P00045000 | 2024-06-20 11:27AM EDT | 45.00 | 0.27 | 0.07 | 0.52 | 0.00 | - | 2 | 67 | 38.75% |
| RTX260116P00050000 | 2024-06-20 12:32PM EDT | 50.00 | 0.50 | 0.23 | 0.90 | 0.00 | - | 3 | 93 | 38.55% |
| RTX260116P00055000 | 2024-04-04 3:06PM EDT | 55.00 | 0.73 | 0.27 | 1.00 | 0.00 | - | 4 | 3,654 | 35.08% |
| RTX260116P00060000 | 2024-06-13 3:08PM EDT | 60.00 | 0.66 | 0.40 | 1.27 | 0.00 | - | 1 | 168 | 32.96% |
| RTX260116P00065000 | 2024-05-24 3:52PM EDT | 65.00 | 0.94 | 0.54 | 1.22 | 0.00 | - | 2 | 165 | 28.80% |
| RTX260116P00070000 | 2024-06-12 9:57AM EDT | 70.00 | 1.12 | 0.86 | 1.20 | 0.00 | - | 1 | 1,033 | 25.10% |
| RTX260116P00075000 | 2024-06-12 12:15PM EDT | 75.00 | 1.55 | 1.21 | 1.83 | 0.00 | - | 2 | 1,175 | 24.61% |
| RTX260116P00080000 | 2024-06-13 3:17PM EDT | 80.00 | 2.25 | 1.56 | 2.38 | 0.00 | - | 1 | 846 | 23.12% |
| RTX260116P00085000 | 2024-06-21 12:54PM EDT | 85.00 | 2.90 | 2.09 | 3.10 | -0.18 | -5.84% | 5 | 700 | 21.75% |
| RTX260116P00090000 | 2024-06-21 3:43PM EDT | 90.00 | 3.75 | 2.53 | 4.10 | -0.26 | -6.48% | 6 | 417 | 20.63% |
| RTX260116P00095000 | 2024-06-14 10:14AM EDT | 95.00 | 5.60 | 4.35 | 5.35 | 0.00 | - | 1 | 1,202 | 19.53% |
| RTX260116P00100000 | 2024-06-13 3:20PM EDT | 100.00 | 7.05 | 6.05 | 6.95 | 0.00 | - | 2 | 647 | 18.53% |
| RTX260116P00105000 | 2024-06-06 3:02PM EDT | 105.00 | 8.00 | 8.25 | 9.90 | 0.00 | - | 32 | 17 | 19.45% |
| RTX260116P00110000 | 2024-06-20 1:40PM EDT | 110.00 | 11.15 | 10.20 | 12.20 | 0.00 | - | 1 | 13 | 18.34% |
| RTX260116P00115000 | 2024-06-21 1:30PM EDT | 115.00 | 13.74 | 13.20 | 15.95 | -4.25 | -23.62% | 4 | 10 | 19.31% |
| RTX260116P00120000 | 2024-06-20 2:59PM EDT | 120.00 | 16.85 | 16.50 | 17.95 | 0.00 | - | 1 | 11 | 16.00% |
© 2024 Yahoo. All rights reserved.