RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00079000 | 2024-04-11 2:30PM EDT | 79.00 | 22.50 | 21.25 | 24.30 | 0.00 | - | 1 | 1 | 254.49% |
| RTX240426C00080000 | 2024-04-19 3:51PM EDT | 80.00 | 21.63 | 19.05 | 23.25 | 0.00 | - | 2 | 6 | 167.58% |
| RTX240426C00082000 | 2024-04-24 3:16PM EDT | 82.00 | 19.00 | 17.00 | 21.40 | +2.03 | +11.96% | 1 | 1 | 161.72% |
| RTX240426C00083000 | 2024-04-17 3:07PM EDT | 83.00 | 17.80 | 16.45 | 20.50 | 0.00 | - | 15 | 15 | 188.09% |
| RTX240426C00084000 | 2024-04-23 12:15PM EDT | 84.00 | 18.00 | 15.00 | 19.35 | 0.00 | - | 2 | 2 | 142.19% |
| RTX240426C00085000 | 2024-04-23 1:40PM EDT | 85.00 | 16.47 | 14.65 | 18.50 | 0.00 | - | 2 | 23 | 179.10% |
| RTX240426C00086000 | 2024-04-10 1:02PM EDT | 86.00 | 14.75 | 13.85 | 15.95 | 0.00 | - | 1 | 12 | 197.46% |
| RTX240426C00087000 | 2024-04-17 3:10PM EDT | 87.00 | 13.80 | 12.40 | 16.40 | 0.00 | - | - | 25 | 145.51% |
| RTX240426C00088000 | 2024-04-22 3:03PM EDT | 88.00 | 13.90 | 11.30 | 13.80 | 0.00 | - | 5 | 36 | 167.38% |
| RTX240426C00089000 | 2024-04-19 3:42PM EDT | 89.00 | 12.80 | 11.85 | 13.60 | 0.00 | - | 7 | 32 | 152.73% |
| RTX240426C00090000 | 2024-04-23 3:42PM EDT | 90.00 | 11.51 | 10.65 | 12.25 | 0.00 | - | 77 | 62 | 123.63% |
| RTX240426C00091000 | 2024-04-23 11:35AM EDT | 91.00 | 11.11 | 8.55 | 11.60 | 0.00 | - | 9 | 12 | 73.44% |
| RTX240426C00092000 | 2024-04-19 10:02AM EDT | 92.00 | 10.20 | 7.15 | 10.10 | 0.00 | - | 1 | 76 | 144.24% |
| RTX240426C00093000 | 2024-04-24 9:43AM EDT | 93.00 | 7.74 | 7.00 | 9.85 | -1.31 | -14.48% | 1 | 137 | 95.31% |
| RTX240426C00094000 | 2024-04-23 3:47PM EDT | 94.00 | 6.69 | 6.95 | 8.60 | -0.71 | -9.59% | 1 | 161 | 106.64% |
| RTX240426C00095000 | 2024-04-24 1:40PM EDT | 95.00 | 5.80 | 5.95 | 6.25 | -2.08 | -26.40% | 4 | 235 | 50.98% |
| RTX240426C00096000 | 2024-04-24 10:57AM EDT | 96.00 | 4.50 | 4.00 | 6.05 | -0.85 | -15.89% | 7 | 178 | 98.63% |
| RTX240426C00097000 | 2024-04-24 11:10AM EDT | 97.00 | 3.50 | 2.74 | 4.25 | -0.95 | -21.35% | 4 | 987 | 48.54% |
| RTX240426C00098000 | 2024-04-24 3:52PM EDT | 98.00 | 3.00 | 2.92 | 4.20 | -1.14 | -27.54% | 5 | 145 | 55.18% |
| RTX240426C00099000 | 2024-04-24 2:10PM EDT | 99.00 | 2.26 | 1.78 | 2.44 | -0.40 | -15.04% | 23 | 233 | 39.36% |
| RTX240426C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 1.21 | 1.25 | 1.39 | -0.49 | -28.82% | 170 | 843 | 26.12% |
| RTX240426C00101000 | 2024-04-24 3:51PM EDT | 101.00 | 0.50 | 0.56 | 0.66 | -0.50 | -50.00% | 1,201 | 1,203 | 21.78% |
| RTX240426C00102000 | 2024-04-24 3:58PM EDT | 102.00 | 0.22 | 0.20 | 0.27 | -0.36 | -62.07% | 903 | 2,108 | 21.49% |
| RTX240426C00103000 | 2024-04-24 3:58PM EDT | 103.00 | 0.08 | 0.07 | 0.10 | -0.17 | -68.00% | 499 | 1,946 | 22.36% |
| RTX240426C00104000 | 2024-04-24 3:59PM EDT | 104.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 453 | 3,669 | 24.22% |
| RTX240426C00105000 | 2024-04-24 3:44PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,206 | 4,443 | 28.91% |
| RTX240426C00106000 | 2024-04-24 2:36PM EDT | 106.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 54 | 765 | 34.38% |
| RTX240426C00107000 | 2024-04-24 1:41PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 68 | 1,029 | 37.50% |
| RTX240426C00108000 | 2024-04-24 1:25PM EDT | 108.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,288 | 1,326 | 45.31% |
| RTX240426C00109000 | 2024-04-24 3:18PM EDT | 109.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 9 | 273 | 50.39% |
| RTX240426C00110000 | 2024-04-24 3:18PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 236 | 961 | 47.66% |
| RTX240426C00111000 | 2024-04-23 3:08PM EDT | 111.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 126 | 143 | 80.08% |
| RTX240426C00112000 | 2024-04-23 3:38PM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 261 | 56.25% |
| RTX240426C00113000 | 2024-04-24 1:49PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 1 | 28 | 56.25% |
| RTX240426C00114000 | 2024-04-22 2:40PM EDT | 114.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 15 | 91.80% |
| RTX240426C00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 144 | 77.34% |
| RTX240426C00116000 | 2024-04-22 11:51AM EDT | 116.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 475 | 102.34% |
| RTX240426C00117000 | 2024-04-23 9:48AM EDT | 117.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 90 | 72 | 106.64% |
| RTX240426C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 108.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00075000 | 2024-04-10 12:35PM EDT | 75.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 2 | 2 | 255.47% |
| RTX240426P00078000 | 2024-04-22 3:48PM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 428 | 429 | 121.88% |
| RTX240426P00079000 | 2024-04-10 12:34PM EDT | 79.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 2 | 214.45% |
| RTX240426P00080000 | 2024-04-12 11:56AM EDT | 80.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 6 | 18 | 163.28% |
| RTX240426P00081000 | 2024-04-10 12:33PM EDT | 81.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 197.27% |
| RTX240426P00082000 | 2024-04-22 1:40PM EDT | 82.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 213.38% |
| RTX240426P00083000 | 2024-04-24 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 1 | 29 | 141.02% |
| RTX240426P00084000 | 2024-04-15 10:50AM EDT | 84.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 14 | 31 | 133.59% |
| RTX240426P00085000 | 2024-04-22 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 27 | 126.17% |
| RTX240426P00086000 | 2024-04-23 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 28 | 119.14% |
| RTX240426P00087000 | 2024-04-17 11:58AM EDT | 87.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 8 | 36 | 112.11% |
| RTX240426P00088000 | 2024-04-24 10:28AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 21 | 68.75% |
| RTX240426P00089000 | 2024-04-24 11:48AM EDT | 89.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 139 | 96.88% |
| RTX240426P00090000 | 2024-04-24 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 351 | 59.38% |
| RTX240426P00091000 | 2024-04-24 3:14PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 132 | 57.81% |
| RTX240426P00092000 | 2024-04-24 11:58AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 40 | 192 | 52.34% |
| RTX240426P00093000 | 2024-04-24 2:14PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 31 | 238 | 50.00% |
| RTX240426P00094000 | 2024-04-24 3:18PM EDT | 94.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 44 | 549 | 48.83% |
| RTX240426P00095000 | 2024-04-24 3:18PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 556 | 42.58% |
| RTX240426P00096000 | 2024-04-24 3:30PM EDT | 96.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 73 | 546 | 38.28% |
| RTX240426P00097000 | 2024-04-24 3:54PM EDT | 97.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 674 | 6,789 | 33.20% |
| RTX240426P00098000 | 2024-04-24 1:45PM EDT | 98.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 257 | 1,189 | 27.34% |
| RTX240426P00099000 | 2024-04-24 3:59PM EDT | 99.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 388 | 1,251 | 22.46% |
| RTX240426P00100000 | 2024-04-24 3:54PM EDT | 100.00 | 0.22 | 0.15 | 0.24 | -0.08 | -26.67% | 1,125 | 3,144 | 20.90% |
| RTX240426P00101000 | 2024-04-24 2:01PM EDT | 101.00 | 0.56 | 0.43 | 0.56 | 0.00 | - | 381 | 1,016 | 19.09% |
| RTX240426P00102000 | 2024-04-24 3:59PM EDT | 102.00 | 1.20 | 1.07 | 1.18 | +0.04 | +3.45% | 481 | 976 | 18.65% |
| RTX240426P00103000 | 2024-04-24 3:33PM EDT | 103.00 | 2.04 | 1.89 | 2.16 | +0.10 | +5.15% | 60 | 646 | 27.05% |
| RTX240426P00104000 | 2024-04-23 10:36AM EDT | 104.00 | 2.14 | 2.31 | 3.45 | 0.00 | - | 54 | 107 | 50.10% |
| RTX240426P00105000 | 2024-04-24 2:28PM EDT | 105.00 | 4.03 | 2.85 | 5.00 | +2.24 | +125.14% | 11 | 48 | 83.11% |
| RTX240426P00106000 | 2024-04-22 3:55PM EDT | 106.00 | 5.05 | 4.40 | 5.15 | 0.00 | - | 3 | 0 | 49.61% |
| RTX240426P00107000 | 2024-04-24 10:23AM EDT | 107.00 | 6.85 | 5.40 | 6.10 | -0.50 | -6.80% | 2 | 2 | 52.15% |
| RTX240426P00110000 | 2024-04-24 2:16PM EDT | 110.00 | 9.20 | 8.15 | 10.15 | +0.50 | +5.75% | 45 | 10 | 76.17% |
| RTX240426P00113000 | 2024-04-24 2:48PM EDT | 113.00 | 12.50 | 11.45 | 14.00 | +1.40 | +12.61% | 3 | 1 | 137.60% |
| RTX240426P00115000 | 2024-04-24 2:38PM EDT | 115.00 | 14.38 | 11.65 | 15.85 | +1.08 | +8.12% | 14 | 4 | 208.98% |
| RTX240426P00125000 | 2024-04-16 1:54PM EDT | 125.00 | 24.30 | 21.70 | 24.15 | 0.00 | - | - | 0 | 156.64% |
© 2024 Yahoo. All rights reserved.