Canada markets closed

RTX Corporation (RTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.10-0.68 (-0.67%)
At close: 04:00PM EDT
100.60 +0.50 (+0.50%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX240419C000400002024-03-14 11:43AM EDT40.0052.4058.0062.000.00-11506.15%
RTX240419C000500002024-04-04 12:51PM EDT50.0048.8348.0052.050.00-33401.76%
RTX240419C000600002024-01-25 4:46PM EDT60.0030.6628.6032.450.00-2120.00%
RTX240419C000650002024-04-10 9:59AM EDT65.0035.9134.3037.050.00-625200.59%
RTX240419C000700002024-04-08 9:30AM EDT70.0031.9129.6031.850.00-550175.00%
RTX240419C000750002024-04-08 12:48PM EDT75.0026.0024.9026.950.00-1120158.01%
RTX240419C000800002024-04-12 1:59PM EDT80.0019.9219.0521.80-2.02-9.21%4642103.52%
RTX240419C000830002024-04-03 1:18PM EDT83.0014.5016.2019.000.00-1020,01099.41%
RTX240419C000850002024-04-12 1:34PM EDT85.0015.2015.0517.00-1.21-7.37%133,117106.84%
RTX240419C000870002024-03-19 3:12PM EDT87.008.2513.0014.700.00-2189.70%
RTX240419C000880002024-04-09 2:11PM EDT88.0013.2112.0013.600.00-5582.62%
RTX240419C000890002024-03-28 3:50PM EDT89.009.1510.9512.850.00-1180.86%
RTX240419C000900002024-04-12 3:36PM EDT90.009.848.3510.85-1.23-11.11%5829,34873.93%
RTX240419C000910002024-04-12 2:24PM EDT91.009.009.0510.95-1.00-10.00%321373.14%
RTX240419C000920002024-04-11 2:30PM EDT92.009.497.1010.050.00-42954.35%
RTX240419C000930002024-04-09 11:10AM EDT93.007.727.109.150.00-327265.33%
RTX240419C000940002024-04-11 12:50PM EDT94.007.006.106.550.00-1129343.56%
RTX240419C000950002024-04-12 3:47PM EDT95.005.175.155.35-0.97-15.80%4528,10531.93%
RTX240419C000960002024-04-12 3:25PM EDT96.003.954.204.40-1.66-29.59%1999028.91%
RTX240419C000970002024-04-12 2:52PM EDT97.003.153.353.50-1.57-33.26%214,65226.71%
RTX240419C000980002024-04-12 3:43PM EDT98.002.462.562.68-1.32-34.92%1211,68025.29%
RTX240419C000990002024-04-12 3:56PM EDT99.001.881.841.95-0.42-18.26%1223,78924.15%
RTX240419C001000002024-04-12 3:56PM EDT100.001.341.251.38-0.25-15.72%1,1456,05124.05%
RTX240419C001010002024-04-12 3:58PM EDT101.000.890.890.92-0.39-30.47%8191,49323.78%
RTX240419C001020002024-04-12 3:59PM EDT102.000.600.590.61+0.01+1.69%5,3497,10224.22%
RTX240419C001030002024-04-12 3:59PM EDT103.000.390.350.41-0.10-20.41%1,76556625.15%
RTX240419C001040002024-04-12 3:43PM EDT104.000.250.230.27+0.04+19.05%2,2372,14425.93%
RTX240419C001050002024-04-12 3:59PM EDT105.000.170.150.19+0.05+41.67%1,0995,79927.25%
RTX240419C001060002024-04-12 3:57PM EDT106.000.130.100.15-0.05-27.78%2694529.30%
RTX240419C001070002024-04-12 3:35PM EDT107.000.090.080.11-0.04-30.77%71230.66%
RTX240419C001080002024-04-12 3:43PM EDT108.000.090.060.11+0.03+50.00%114833.99%
RTX240419C001090002024-04-11 11:02AM EDT109.000.140.030.12+0.14--137.89%
RTX240419C001100002024-04-12 3:59PM EDT110.000.050.050.06+0.02+66.67%1,3062,26636.13%
RTX240419C001150002024-04-12 1:21PM EDT115.000.050.010.16-0.03-37.50%83252.54%
RTX240419C001200002024-02-05 10:55AM EDT120.000.140.000.320.00--172.95%
RTX240419C001350002024-04-11 2:02PM EDT135.000.160.000.220.00-12103.32%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX240419P000450002024-01-23 12:57PM EDT45.000.040.000.040.00-11212.50%
RTX240419P000500002024-01-02 1:09PM EDT50.000.070.000.010.00-44162.50%
RTX240419P000550002024-01-23 11:28AM EDT55.000.010.000.020.00-59153.13%
RTX240419P000600002024-03-18 2:50PM EDT60.000.010.000.010.00-657125.00%
RTX240419P000650002024-03-26 12:27PM EDT65.000.010.000.010.00-21526106.25%
RTX240419P000700002024-04-01 9:30AM EDT70.000.010.000.010.00-13,16287.50%
RTX240419P000750002024-04-05 11:50AM EDT75.000.010.000.090.00-105,24692.19%
RTX240419P000800002024-04-05 10:03AM EDT80.000.050.000.030.00-1997,31864.06%
RTX240419P000850002024-04-12 1:26PM EDT85.000.010.010.080.00-38,33555.86%
RTX240419P000870002024-04-01 12:41PM EDT87.000.020.000.450.00-2365.63%
RTX240419P000880002024-04-05 11:32AM EDT88.000.020.000.450.00-12861.33%
RTX240419P000890002024-04-01 1:14PM EDT89.000.030.000.450.00-121,15757.03%
RTX240419P000900002024-04-12 2:37PM EDT90.000.010.010.060.00-417,81140.63%
RTX240419P000910002024-04-05 11:32AM EDT91.000.050.000.250.00-1277149.71%
RTX240419P000920002024-04-09 9:30AM EDT92.000.350.010.400.00-612951.61%
RTX240419P000930002024-04-09 10:20AM EDT93.000.020.010.270.00-11,72341.80%
RTX240419P000940002024-04-09 3:59PM EDT94.000.030.020.270.00-154237.26%
RTX240419P000950002024-04-12 3:15PM EDT95.000.090.060.10+0.06+200.00%4592,59025.20%
RTX240419P000960002024-04-12 3:07PM EDT96.000.140.110.15+0.09+180.00%1035323.54%
RTX240419P000970002024-04-12 3:49PM EDT97.000.240.210.26+0.16+200.00%1152,85822.75%
RTX240419P000980002024-04-12 3:59PM EDT98.000.430.420.44+0.30+230.77%33672222.12%
RTX240419P000990002024-04-12 3:54PM EDT99.000.790.670.75+0.40+102.56%36028522.22%
RTX240419P001000002024-04-12 3:49PM EDT100.001.171.081.18+0.73+165.91%19414822.24%
RTX240419P001010002024-04-12 3:28PM EDT101.002.031.641.77+1.16+133.33%34722022.85%
RTX240419P001020002024-04-12 1:01PM EDT102.002.442.342.46+0.95+63.76%28319723.19%
RTX240419P001030002024-04-12 9:44AM EDT103.001.803.103.30-0.15-7.69%77424.90%
RTX240419P001040002024-04-12 9:42AM EDT104.002.434.004.20-0.28-10.33%11326.86%
RTX240419P001050002024-04-11 9:35AM EDT105.004.354.905.150.00-31329.49%
RTX240419P001070002024-04-12 10:06AM EDT107.005.556.857.900.00-3159.28%
RTX240419P001140002024-04-11 9:38AM EDT114.0013.5513.1515.10+13.55--360.06%
RTX240419P001150002024-03-22 9:32AM EDT115.0020.2513.8016.700.00-1169.73%
RTX240419P001200002024-04-01 9:41AM EDT120.0022.6518.9521.600.00-1086.62%