Canada markets close in 6 hours 2 minutes

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.75-0.65 (-0.73%)
As of 9:58AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210618C000300002021-06-03 10:01AM EDT30.0059.0058.8059.350.00-29632.81%
RTX210618C000350002021-06-07 3:50PM EDT35.0053.9053.5054.850.00-10576.17%
RTX210618C000400002021-05-19 3:49PM EDT40.0045.7548.2550.100.00-2514501.17%
RTX210618C000450002021-06-08 2:29PM EDT45.0044.6543.7044.450.00-117413.67%
RTX210618C000500002021-06-11 1:22PM EDT50.0039.2038.8539.350.00-10361.72%
RTX210618C000550002021-06-10 9:37AM EDT55.0035.0533.3035.050.00-128321.48%
RTX210618C000600002021-06-14 1:07PM EDT60.0028.4428.8029.400.00-357260.94%
RTX210618C000650002021-06-15 12:23PM EDT65.0024.5023.2024.200.00-20227.73%
RTX210618C000700002021-06-15 1:56PM EDT70.0019.6218.5019.800.00-483178.32%
RTX210618C000750002021-06-15 2:52PM EDT75.0014.7513.4514.250.00-133,122101.56%
RTX210618C000770002021-06-01 3:56PM EDT77.0011.1511.5512.800.00-10121.58%
RTX210618C000800002021-06-16 9:30AM EDT80.009.248.709.20-0.18-1.91%4130,26279.10%
RTX210618C000815002021-05-25 1:41PM EDT81.505.607.358.400.00--195.12%
RTX210618C000820002021-06-09 10:07AM EDT82.007.956.757.950.00-10089.26%
RTX210618C000830002021-06-07 9:49AM EDT83.006.055.806.150.00-1158.59%
RTX210618C000835002021-06-03 3:50PM EDT83.505.505.405.950.00-7266.60%
RTX210618C000840002021-06-01 12:52PM EDT84.005.504.905.350.00-4059.57%
RTX210618C000845002021-05-26 3:56PM EDT84.503.054.505.150.00--064.84%
RTX210618C000850002021-06-16 9:39AM EDT85.004.153.904.00-0.48-10.37%4518,96644.24%
RTX210618C000855002021-06-09 10:21AM EDT85.503.953.503.950.00-2250.88%
RTX210618C000860002021-06-15 10:03AM EDT86.003.542.973.200.00-428745.02%
RTX210618C000865002021-06-15 3:42PM EDT86.503.152.422.890.00-2047.46%
RTX210618C000870002021-06-14 3:59PM EDT87.002.382.172.470.00-114944.92%
RTX210618C000875002021-06-15 3:55PM EDT87.502.141.681.950.00-11038.43%
RTX210618C000880002021-06-15 3:59PM EDT88.001.661.281.560.00-12035.84%
RTX210618C000885002021-06-15 3:47PM EDT88.501.410.881.000.00-2923227.15%
RTX210618C000890002021-06-15 2:57PM EDT89.000.650.580.71-0.35-35.00%3025.78%
RTX210618C000895002021-06-15 3:47PM EDT89.500.690.350.500.00-280025.49%
RTX210618C000900002021-06-16 9:42AM EDT90.000.280.250.30-0.14-33.33%568,92423.78%
RTX210618C000910002021-06-16 9:34AM EDT91.000.100.090.15-0.17-62.96%1160025.59%
RTX210618C000920002021-06-15 3:39PM EDT92.000.090.040.050.00-252,67225.00%
RTX210618C000930002021-06-15 2:38PM EDT93.000.040.010.030.00-34428.13%
RTX210618C000940002021-06-15 3:29PM EDT94.000.030.000.020.00-12031.25%
RTX210618C000950002021-06-15 9:56AM EDT95.000.020.000.010.00-21,00832.81%
RTX210618C001000002021-06-09 1:43PM EDT100.000.010.000.010.00-11,94650.00%
RTX210618C001050002021-06-09 12:42PM EDT105.000.010.000.000.00-585050.00%
RTX210618C001100002021-05-26 3:10PM EDT110.000.030.000.000.00-1618350.00%
RTX210618C001150002021-04-16 2:34PM EDT115.000.050.000.110.00-50107128.91%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210618P000300002021-03-29 2:53PM EDT30.000.110.000.110.00-1148490.63%
RTX210618P000350002021-04-30 3:01PM EDT35.000.020.000.140.00-230437.50%
RTX210618P000400002021-04-19 10:36AM EDT40.000.050.000.050.00-84860335.94%
RTX210618P000450002021-05-25 10:15AM EDT45.000.010.000.010.00-21,854250.00%
RTX210618P000500002021-06-08 2:29PM EDT50.000.050.000.020.00-12,139225.00%
RTX210618P000550002021-06-02 2:46PM EDT55.000.010.000.000.00-13,33550.00%
RTX210618P000600002021-06-14 3:04PM EDT60.000.020.000.040.00-510170.31%
RTX210618P000650002021-06-09 11:16AM EDT65.000.020.000.020.00-23,131128.13%
RTX210618P000700002021-06-15 3:47PM EDT70.000.010.000.040.00-18110,147107.81%
RTX210618P000750002021-06-15 3:30PM EDT75.000.010.000.000.00-1084,39150.00%
RTX210618P000770002021-06-07 9:39AM EDT77.000.060.000.000.00-403950.00%
RTX210618P000780002021-06-15 1:52PM EDT78.000.010.000.030.00-118760.94%
RTX210618P000790002021-05-28 10:19AM EDT79.000.200.010.000.00-101025.00%
RTX210618P000800002021-06-15 3:49PM EDT80.000.040.020.040.00-99,16055.47%
RTX210618P000810002021-06-14 1:08PM EDT81.000.030.020.060.00-368351.95%
RTX210618P000815002021-06-15 11:25AM EDT81.500.040.020.070.00-52850.00%
RTX210618P000820002021-06-15 12:56PM EDT82.000.060.020.060.00-11,12449.61%
RTX210618P000825002021-06-08 2:33PM EDT82.500.090.020.050.00-318744.92%
RTX210618P000830002021-06-14 11:05AM EDT83.000.030.030.000.00-55465025.00%
RTX210618P000835002021-06-15 1:51PM EDT83.500.050.030.110.00-143445.51%
RTX210618P000840002021-06-15 11:16AM EDT84.000.050.040.110.00-56441.99%
RTX210618P000845002021-06-11 2:47PM EDT84.500.100.050.080.00-12035.74%
RTX210618P000850002021-06-14 12:25PM EDT85.000.070.060.100.00-292,56934.18%
RTX210618P000855002021-06-08 3:52PM EDT85.500.070.060.120.00-192232.13%
RTX210618P000860002021-06-15 3:34PM EDT86.000.100.100.140.00-91,57629.69%
RTX210618P000865002021-06-15 2:14PM EDT86.500.110.110.160.00-266426.86%
RTX210618P000870002021-06-15 3:56PM EDT87.000.180.160.210.00-61,53425.10%
RTX210618P000875002021-06-15 1:51PM EDT87.500.200.240.280.00-115123.34%
RTX210618P000880002021-06-15 1:50PM EDT88.000.250.320.400.00-5529722.32%
RTX210618P000885002021-06-15 3:57PM EDT88.500.410.510.550.00-92020.80%
RTX210618P000890002021-06-16 9:40AM EDT89.000.680.600.73+0.16+30.77%38018.56%
RTX210618P000895002021-06-16 9:37AM EDT89.500.820.791.00+0.14+20.59%422016.90%
RTX210618P000900002021-06-15 3:50PM EDT90.000.941.201.330.00-374,62314.16%
RTX210618P000910002021-06-15 3:56PM EDT91.001.722.002.330.00-1021.29%
RTX210618P000920002021-06-01 12:08PM EDT92.003.502.993.250.00--312.50%
RTX210618P000950002021-06-11 3:08PM EDT95.006.435.306.200.00-100.00%
RTX210618P001000002021-05-21 12:39PM EDT100.0014.2710.7011.750.00-538108.20%
RTX210618P001050002021-02-05 1:36PM EDT105.0033.4528.0032.900.00-11618.75%
RTX210618P001100002021-01-26 3:07PM EDT110.0041.9036.0040.900.00-11754.00%