RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.80 | 0.00 | - | 1 | 0 | 40.00 | 0.05 | 0.00 | - | 1 | 21 |
| 38.70 | 0.00 | - | 2 | 2 | 45.00 | 0.04 | 0.00 | - | 1 | 22 |
| 47.65 | 0.00 | - | 1 | 3 | 50.00 | 0.01 | 0.00 | - | 1 | 197 |
| 28.25 | 0.00 | - | 2 | 27 | 55.00 | 0.01 | 0.00 | - | 2 | 4,049 |
| 43.00 | 0.00 | - | 2 | 28 | 60.00 | 0.01 | 0.00 | - | 3 | 5,733 |
| 40.97 | +3.47 | +9.25% | 2 | 344 | 65.00 | 0.02 | 0.00 | - | 3 | 2,151 |
| 33.25 | +0.66 | +2.03% | 4 | 557 | 70.00 | 0.01 | 0.00 | - | 7 | 1,451 |
| 30.99 | +4.41 | +16.59% | 2 | 545 | 75.00 | 0.10 | 0.00 | - | 1 | 1,357 |
| 26.32 | +4.32 | +19.64% | 3 | 989 | 80.00 | 0.26 | +0.11 | +73.33% | 2 | 5,927 |
| 21.46 | +4.86 | +29.28% | 3 | 2,072 | 85.00 | 0.06 | +0.04 | +200.00% | 1 | 6,958 |
| - | - | - | - | - | 88.00 | 0.05 | 0.00 | - | - | 2 |
| 16.43 | +5.23 | +46.70% | 13 | 2,159 | 90.00 | 0.11 | +0.06 | +120.00% | 1 | 4,620 |
| - | - | - | - | - | 91.00 | 0.08 | 0.00 | - | - | 10 |
| 15.22 | +5.90 | +63.30% | 32 | 9 | 92.00 | 0.08 | +0.05 | +166.67% | 1 | 38 |
| 10.20 | +0.95 | +10.27% | 1 | 1 | 93.00 | 0.12 | 0.00 | - | - | 20 |
| - | - | - | - | - | 94.00 | 0.01 | -0.05 | -83.33% | 6 | 663 |
| 11.25 | +4.62 | +69.68% | 43 | 8,997 | 95.00 | 0.01 | -0.05 | -83.33% | 6 | 9,041 |
| 10.20 | +3.65 | +55.73% | 3 | 7 | 96.00 | 0.06 | -0.01 | -14.29% | 4 | 396 |
| 8.44 | +4.54 | +116.41% | 1 | 6 | 97.00 | 0.04 | -0.06 | -60.00% | 11 | 805 |
| 7.93 | +4.10 | +107.05% | 2 | 49 | 98.00 | 0.02 | -0.18 | -90.00% | 5 | 269 |
| 6.02 | +3.53 | +141.77% | 2 | 325 | 99.00 | 0.05 | -0.32 | -86.49% | 33 | 196 |
| 6.59 | +4.56 | +224.63% | 173 | 4,016 | 100.00 | 0.04 | -0.61 | -93.85% | 28 | 5,326 |
| 5.50 | +4.17 | +313.53% | 75 | 731 | 101.00 | 0.03 | -1.02 | -97.14% | 7 | 1,887 |
| 4.52 | +3.69 | +444.58% | 106 | 670 | 102.00 | 0.06 | -1.90 | -96.94% | 86 | 530 |
| 3.54 | +3.08 | +669.57% | 48 | 1,264 | 103.00 | 0.09 | -2.49 | -96.51% | 40 | 610 |
| 2.48 | +2.27 | +1,080.95% | 119 | 525 | 104.00 | 0.19 | -3.32 | -94.59% | 33 | 322 |
| 1.61 | +1.51 | +1,510.00% | 572 | 4,831 | 105.00 | 0.41 | -3.59 | -89.75% | 97 | 256 |
| 0.85 | +0.78 | +1,114.29% | 585 | 633 | 106.00 | 0.87 | -5.29 | -85.88% | 239 | 46 |
| 0.48 | +0.46 | +2,300.00% | 455 | 561 | 107.00 | 1.40 | -3.65 | -72.28% | 24 | 30 |
| 0.17 | +0.09 | +112.50% | 1,109 | 245 | 108.00 | 2.67 | -0.39 | -12.75% | 30 | 10 |
| 0.08 | +0.01 | +14.29% | 135 | 7 | 109.00 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 163 | 1,245 | 110.00 | 4.20 | -4.53 | -51.89% | 39 | 19 |
| 0.03 | -0.23 | -88.46% | 5 | 6 | 111.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 112.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 2 | 113.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 3 | 114.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 364 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 118.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 855 | 120.00 | 18.70 | 0.00 | - | - | 20 |
| 0.01 | -0.13 | -92.86% | 2 | 9 | 125.00 | 23.65 | 0.00 | - | - | 20 |
| 0.01 | 0.00 | - | 2 | 2 | 130.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.