Canada markets closed

RTX Corporation (RTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.81-1.03 (-0.99%)
At close: 04:00PM EDT
102.81 0.00 (0.00%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX240726C000850002024-07-09 12:24PM EDT85.0016.5515.9519.850.00-1076.17%
RTX240726C000900002024-07-09 9:35AM EDT90.0010.2011.0014.800.00--056.45%
RTX240726C000950002024-07-19 1:51PM EDT95.008.107.609.15-2.45-23.22%152058.79%
RTX240726C000960002024-07-15 1:37PM EDT96.006.556.757.600.00-1260.30%
RTX240726C000970002024-07-09 11:01AM EDT97.005.125.607.650.00-15055.13%
RTX240726C000980002024-07-10 2:51PM EDT98.003.555.406.150.00--852.98%
RTX240726C000990002024-07-12 12:49PM EDT99.003.554.704.900.00-165449.51%
RTX240726C001000002024-07-18 3:25PM EDT100.004.953.954.150.00-4739848.15%
RTX240726C001010002024-07-19 3:26PM EDT101.003.343.303.50-0.93-21.78%456747.80%
RTX240726C001020002024-07-19 11:57AM EDT102.003.002.712.85-0.84-21.87%13887946.29%
RTX240726C001030002024-07-19 3:31PM EDT103.002.212.202.33-0.96-30.28%971,21946.05%
RTX240726C001040002024-07-19 3:39PM EDT104.001.791.732.03-0.63-26.03%6025448.83%
RTX240726C001050002024-07-19 3:50PM EDT105.001.471.361.50-0.50-25.38%7634245.92%
RTX240726C001060002024-07-19 3:27PM EDT106.001.080.881.14-0.74-40.66%2141,14945.07%
RTX240726C001070002024-07-19 3:41PM EDT107.000.870.800.88-0.48-35.56%1352,30545.12%
RTX240726C001080002024-07-19 3:47PM EDT108.000.640.600.66-0.47-42.34%1413644.87%
RTX240726C001090002024-07-19 1:01PM EDT109.000.460.450.51-0.30-39.47%209645.41%
RTX240726C001100002024-07-19 2:55PM EDT110.000.340.340.39-0.23-40.35%12456545.90%
RTX240726C001110002024-07-19 2:04PM EDT111.000.250.250.30-0.36-59.02%5525246.58%
RTX240726C001120002024-07-19 3:54PM EDT112.000.200.190.23-0.19-48.72%141047.17%
RTX240726C001130002024-07-19 3:19PM EDT113.000.160.150.180.00-13948.05%
RTX240726C001140002024-07-12 10:12AM EDT114.000.120.110.67+0.07+140.00%10161.91%
RTX240726C001150002024-07-18 11:35AM EDT115.000.190.061.320.00-11077.15%
RTX240726C001160002024-07-19 3:51PM EDT116.000.580.040.58+0.01+1.75%10865.53%
RTX240726C001170002024-07-18 11:55AM EDT117.000.150.001.330.00-21584.13%
RTX240726C001180002024-06-18 11:33AM EDT118.001.000.090.310.00--165.82%
RTX240726C001200002024-07-18 9:51AM EDT120.000.030.001.31-0.04-57.14%111494.92%
RTX240726C001220002024-07-18 9:50AM EDT122.000.030.001.300.00-1414101.86%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX240726P000550002024-07-10 10:42AM EDT55.000.010.001.260.00--2300.78%
RTX240726P000850002024-07-15 2:43PM EDT85.000.060.010.250.00-170081.25%
RTX240726P000870002024-07-17 9:30AM EDT87.000.020.001.290.00--10104.49%
RTX240726P000880002024-07-15 2:38PM EDT88.000.060.001.300.00-23713699.32%
RTX240726P000890002024-07-15 2:39PM EDT89.000.050.001.310.00-2294.24%
RTX240726P000900002024-06-28 1:29PM EDT90.000.080.031.320.00-42689.65%
RTX240726P000910002024-07-12 12:53PM EDT91.000.110.040.750.00-12772.36%
RTX240726P000920002024-07-18 9:49AM EDT92.000.070.050.670.00-144165.82%
RTX240726P000930002024-07-05 3:49PM EDT93.000.230.120.160.00-405250.10%
RTX240726P000940002024-07-18 12:27PM EDT94.000.190.180.22+0.09+90.00%55249.32%
RTX240726P000950002024-07-19 9:59AM EDT95.000.210.230.29+0.04+23.53%1003748.15%
RTX240726P000960002024-07-19 11:31AM EDT96.000.360.340.39+0.11+44.00%1114847.36%
RTX240726P000970002024-07-19 2:52PM EDT97.000.510.440.52+0.20+64.52%43924346.53%
RTX240726P000980002024-07-19 3:46PM EDT98.000.660.610.69+0.31+88.57%1634845.85%
RTX240726P000990002024-07-19 3:36PM EDT99.000.900.680.91+0.32+55.17%11245645.31%
RTX240726P001000002024-07-19 3:05PM EDT100.001.181.091.18+0.29+32.58%10047944.73%
RTX240726P001010002024-07-19 1:59PM EDT101.001.491.411.53+0.34+29.57%2328544.58%
RTX240726P001020002024-07-19 1:33PM EDT102.001.931.831.93+0.46+31.29%3318044.14%
RTX240726P001030002024-07-19 3:11PM EDT103.002.402.242.41+0.60+33.33%1169543.97%
RTX240726P001040002024-07-19 9:51AM EDT104.002.842.812.96+0.72+33.96%128443.80%
RTX240726P001050002024-07-19 2:17PM EDT105.003.473.453.60+0.98+39.36%4328844.12%
RTX240726P001060002024-07-19 12:37PM EDT106.004.284.054.30+0.81+23.34%312544.43%
RTX240726P001070002024-07-19 3:00PM EDT107.005.004.855.05+1.53+44.09%15544.63%
RTX240726P001080002024-07-18 1:47PM EDT108.004.455.605.850.00-212344.87%
RTX240726P001090002024-07-16 10:11AM EDT109.006.356.106.700.00-101545.41%
RTX240726P001100002024-06-10 1:51PM EDT110.003.958.5011.050.00--0100.10%
RTX240726P001110002024-07-17 9:32AM EDT111.007.007.708.500.00--446.97%
RTX240726P001120002024-07-18 11:26AM EDT112.007.059.1510.450.00-131361.91%
RTX240726P001130002024-07-18 11:26AM EDT113.007.959.1011.400.00-2283.89%
RTX240726P001150002024-07-18 11:09AM EDT115.009.9011.5013.850.00-1569.63%