RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241011C00100000 | 2024-09-24 10:02AM EDT | 100.00 | 20.05 | 22.85 | 26.85 | 0.00 | - | - | 1 | 157.28% |
| RTX241011C00105000 | 2024-10-03 1:25PM EDT | 105.00 | 18.75 | 19.70 | 20.55 | 0.00 | - | 15 | 20 | 73.83% |
| RTX241011C00106000 | 2024-09-18 2:47PM EDT | 106.00 | 12.60 | 18.25 | 19.50 | 0.00 | - | - | 1 | 88.53% |
| RTX241011C00110000 | 2024-09-18 3:42PM EDT | 110.00 | 8.96 | 13.85 | 16.70 | 0.00 | - | - | 1 | 64.55% |
| RTX241011C00114000 | 2024-09-24 9:47AM EDT | 114.00 | 6.30 | 9.95 | 12.75 | 0.00 | - | - | 1 | 52.73% |
| RTX241011C00115000 | 2024-10-04 3:48PM EDT | 115.00 | 9.70 | 9.80 | 10.30 | +3.79 | +64.13% | 1 | 7 | 47.36% |
| RTX241011C00116000 | 2024-10-01 10:45AM EDT | 116.00 | 8.40 | 8.85 | 9.90 | 0.00 | - | 1 | 5 | 59.28% |
| RTX241011C00117000 | 2024-09-30 10:25AM EDT | 117.00 | 4.25 | 7.80 | 9.95 | 0.00 | - | 1 | 63 | 54.32% |
| RTX241011C00118000 | 2024-10-04 1:33PM EDT | 118.00 | 6.36 | 5.95 | 7.50 | -0.51 | -7.42% | 2 | 49 | 41.46% |
| RTX241011C00119000 | 2024-10-03 1:40PM EDT | 119.00 | 6.05 | 5.55 | 6.55 | +0.87 | +16.80% | 2 | 135 | 38.45% |
| RTX241011C00120000 | 2024-10-04 10:31AM EDT | 120.00 | 4.05 | 4.85 | 5.40 | +0.10 | +2.53% | 13 | 108 | 30.86% |
| RTX241011C00121000 | 2024-10-04 3:58PM EDT | 121.00 | 4.20 | 4.15 | 4.35 | +0.89 | +26.89% | 51 | 297 | 25.59% |
| RTX241011C00122000 | 2024-10-04 3:59PM EDT | 122.00 | 3.40 | 3.30 | 4.45 | +0.73 | +27.34% | 74 | 132 | 40.38% |
| RTX241011C00123000 | 2024-10-04 3:58PM EDT | 123.00 | 2.53 | 2.53 | 2.85 | +0.49 | +24.02% | 65 | 1,066 | 25.24% |
| RTX241011C00124000 | 2024-10-04 3:59PM EDT | 124.00 | 1.97 | 1.85 | 2.04 | +0.50 | +34.01% | 356 | 555 | 22.44% |
| RTX241011C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 1.42 | 1.36 | 1.45 | +0.32 | +29.09% | 591 | 1,178 | 21.66% |
| RTX241011C00126000 | 2024-10-04 3:59PM EDT | 126.00 | 1.00 | 0.94 | 1.10 | +0.17 | +20.48% | 764 | 479 | 22.88% |
| RTX241011C00127000 | 2024-10-04 3:59PM EDT | 127.00 | 0.69 | 0.64 | 0.73 | +0.17 | +32.69% | 354 | 997 | 22.36% |
| RTX241011C00128000 | 2024-10-04 3:59PM EDT | 128.00 | 0.47 | 0.45 | 0.63 | -0.07 | -12.96% | 36 | 655 | 25.20% |
| RTX241011C00129000 | 2024-10-04 3:22PM EDT | 129.00 | 0.37 | 0.31 | 0.57 | +0.11 | +42.31% | 157 | 403 | 28.20% |
| RTX241011C00130000 | 2024-10-04 3:58PM EDT | 130.00 | 0.25 | 0.23 | 0.27 | +0.05 | +25.00% | 293 | 887 | 24.95% |
| RTX241011C00131000 | 2024-10-04 3:19PM EDT | 131.00 | 0.15 | 0.16 | 0.22 | -0.14 | -48.28% | 47 | 44 | 26.66% |
| RTX241011C00132000 | 2024-10-04 3:54PM EDT | 132.00 | 0.12 | 0.12 | 0.18 | +0.03 | +33.33% | 26 | 21 | 28.22% |
| RTX241011C00133000 | 2024-10-02 3:40PM EDT | 133.00 | 0.12 | 0.06 | 0.67 | 0.00 | - | 23 | 18 | 45.22% |
| RTX241011C00134000 | 2024-10-03 2:13PM EDT | 134.00 | 0.09 | 0.04 | 0.36 | 0.00 | - | 2 | 9 | 40.33% |
| RTX241011C00135000 | 2024-10-04 3:49PM EDT | 135.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 138 | 2,738 | 31.84% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241011P00100000 | 2024-10-03 12:48PM EDT | 100.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 99.41% |
| RTX241011P00105000 | 2024-09-30 2:29PM EDT | 105.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 6 | 39 | 56.25% |
| RTX241011P00106000 | 2024-09-30 1:21PM EDT | 106.00 | 0.26 | 0.00 | 1.09 | 0.00 | - | 8 | 55 | 86.72% |
| RTX241011P00107000 | 2024-09-30 1:21PM EDT | 107.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | 22 | 62 | 68.75% |
| RTX241011P00108000 | 2024-10-01 3:02PM EDT | 108.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 8 | 29 | 53.52% |
| RTX241011P00109000 | 2024-09-30 10:05AM EDT | 109.00 | 0.08 | 0.00 | 1.14 | 0.00 | - | 14 | 32 | 76.17% |
| RTX241011P00110000 | 2024-09-30 1:21PM EDT | 110.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 24 | 32 | 72.46% |
| RTX241011P00111000 | 2024-10-02 11:13AM EDT | 111.00 | 0.41 | 0.00 | 0.09 | 0.00 | - | 2 | 134 | 45.70% |
| RTX241011P00112000 | 2024-10-01 10:35AM EDT | 112.00 | 0.06 | 0.00 | 0.59 | 0.00 | - | 1 | 120 | 54.49% |
| RTX241011P00113000 | 2024-10-01 10:09AM EDT | 113.00 | 0.59 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 41.41% |
| RTX241011P00114000 | 2024-10-02 11:13AM EDT | 114.00 | 0.35 | 0.00 | 0.17 | 0.00 | - | 2 | 40 | 41.90% |
| RTX241011P00115000 | 2024-10-03 10:59AM EDT | 115.00 | 0.12 | 0.01 | 0.79 | 0.00 | - | 5 | 27 | 58.79% |
| RTX241011P00116000 | 2024-10-04 2:01PM EDT | 116.00 | 0.05 | 0.01 | 0.24 | -0.07 | -58.33% | 15 | 71 | 38.48% |
| RTX241011P00117000 | 2024-10-04 3:59PM EDT | 117.00 | 0.06 | 0.02 | 0.25 | -0.12 | -66.67% | 11 | 135 | 35.35% |
| RTX241011P00118000 | 2024-10-04 2:09PM EDT | 118.00 | 0.09 | 0.03 | 0.23 | -0.09 | -50.00% | 131 | 20 | 31.20% |
| RTX241011P00119000 | 2024-10-04 1:01PM EDT | 119.00 | 0.15 | 0.07 | 0.19 | -0.15 | -50.00% | 76 | 266 | 26.32% |
| RTX241011P00120000 | 2024-10-04 3:42PM EDT | 120.00 | 0.20 | 0.00 | 0.27 | -0.21 | -51.22% | 842 | 188 | 25.29% |
| RTX241011P00121000 | 2024-10-04 3:35PM EDT | 121.00 | 0.31 | 0.22 | 0.36 | -0.35 | -53.03% | 274 | 148 | 23.78% |
| RTX241011P00122000 | 2024-10-04 3:15PM EDT | 122.00 | 0.52 | 0.27 | 0.41 | -0.48 | -48.00% | 57 | 134 | 20.70% |
| RTX241011P00123000 | 2024-10-04 3:14PM EDT | 123.00 | 0.58 | 0.44 | 0.65 | -0.69 | -54.33% | 43 | 111 | 20.48% |
| RTX241011P00124000 | 2024-10-04 3:59PM EDT | 124.00 | 0.97 | 0.79 | 1.01 | -0.85 | -46.70% | 138 | 88 | 20.63% |
| RTX241011P00125000 | 2024-10-04 3:53PM EDT | 125.00 | 1.49 | 1.30 | 1.46 | -1.06 | -41.57% | 76 | 96 | 20.48% |
| RTX241011P00126000 | 2024-10-04 2:51PM EDT | 126.00 | 2.50 | 1.86 | 2.18 | -0.60 | -19.35% | 2 | 80 | 22.73% |
| RTX241011P00127000 | 2024-10-04 11:58AM EDT | 127.00 | 3.65 | 2.23 | 2.92 | +0.15 | +4.29% | 1 | 2 | 24.02% |
| RTX241011P00129000 | 2024-10-01 1:46PM EDT | 129.00 | 5.30 | 3.55 | 4.50 | 0.00 | - | 5 | 5 | 24.85% |
| RTX241011P00138000 | 2024-09-27 11:48AM EDT | 138.00 | 17.55 | 12.05 | 14.80 | 0.00 | - | 1 | - | 51.12% |
© 2024 Yahoo. All rights reserved.