RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018C00065000 | 2024-09-19 10:38AM EDT | 65.00 | 53.44 | 56.90 | 60.35 | 0.00 | - | - | 10 | 226.47% |
| RTX241018C00090000 | 2024-08-15 12:58PM EDT | 90.00 | 28.34 | 27.65 | 30.80 | 0.00 | - | 1 | 139 | 0.00% |
| RTX241018C00095000 | 2024-09-20 11:26AM EDT | 95.00 | 24.00 | 27.00 | 30.45 | 0.00 | - | 2 | 6 | 56.06% |
| RTX241018C00100000 | 2024-10-03 3:30PM EDT | 100.00 | 23.78 | 22.85 | 24.40 | +2.68 | +12.70% | 2 | 21 | 75.59% |
| RTX241018C00105000 | 2024-10-02 11:02AM EDT | 105.00 | 19.87 | 18.10 | 19.35 | 0.00 | - | 4 | 621 | 60.79% |
| RTX241018C00107000 | 2024-09-26 9:56AM EDT | 107.00 | 16.85 | 14.85 | 18.75 | +2.70 | +19.08% | 3 | 1 | 80.30% |
| RTX241018C00109000 | 2024-10-03 1:25PM EDT | 109.00 | 14.90 | 14.15 | 16.25 | +3.90 | +35.45% | 6 | 4 | 66.16% |
| RTX241018C00110000 | 2024-10-03 1:25PM EDT | 110.00 | 13.90 | 13.60 | 14.00 | +3.53 | +34.04% | 1 | 48 | 39.16% |
| RTX241018C00112000 | 2024-09-26 3:59PM EDT | 112.00 | 9.10 | 10.45 | 13.55 | 0.00 | - | - | 2 | 60.96% |
| RTX241018C00113000 | 2024-09-27 10:32AM EDT | 113.00 | 8.15 | 9.00 | 12.75 | 0.00 | - | 1 | 2 | 60.33% |
| RTX241018C00114000 | 2024-10-01 12:58PM EDT | 114.00 | 10.00 | 9.15 | 10.10 | -0.80 | -7.41% | 2 | 99 | 31.93% |
| RTX241018C00115000 | 2024-10-02 3:58PM EDT | 115.00 | 9.90 | 8.75 | 9.05 | +0.34 | +3.56% | 9 | 288 | 28.39% |
| RTX241018C00116000 | 2024-09-30 10:05AM EDT | 116.00 | 5.60 | 7.80 | 8.55 | 0.00 | - | 13 | 16 | 34.33% |
| RTX241018C00117000 | 2024-10-01 1:21PM EDT | 117.00 | 7.25 | 6.35 | 7.20 | -0.70 | -8.81% | 40 | 143 | 26.05% |
| RTX241018C00118000 | 2024-10-01 12:58PM EDT | 118.00 | 6.35 | 5.80 | 6.60 | -0.65 | -9.29% | 83 | 181 | 29.08% |
| RTX241018C00119000 | 2024-10-03 1:25PM EDT | 119.00 | 5.50 | 5.30 | 5.55 | -0.70 | -11.29% | 106 | 167 | 25.34% |
| RTX241018C00120000 | 2024-10-03 3:41PM EDT | 120.00 | 4.65 | 4.45 | 4.75 | -0.25 | -5.10% | 189 | 4,177 | 24.54% |
| RTX241018C00121000 | 2024-10-03 3:54PM EDT | 121.00 | 3.80 | 3.75 | 3.95 | -0.45 | -10.59% | 44 | 687 | 23.29% |
| RTX241018C00122000 | 2024-10-03 3:22PM EDT | 122.00 | 3.05 | 3.10 | 3.25 | -0.70 | -18.67% | 46 | 3,159 | 22.61% |
| RTX241018C00123000 | 2024-10-03 12:06PM EDT | 123.00 | 2.68 | 2.52 | 2.61 | -0.25 | -8.53% | 116 | 299 | 21.92% |
| RTX241018C00124000 | 2024-10-03 3:50PM EDT | 124.00 | 2.15 | 2.04 | 2.18 | -0.23 | -9.66% | 252 | 415 | 22.63% |
| RTX241018C00125000 | 2024-10-03 3:54PM EDT | 125.00 | 1.66 | 1.62 | 1.70 | -0.26 | -13.54% | 350 | 3,909 | 22.19% |
| RTX241018C00126000 | 2024-10-03 3:49PM EDT | 126.00 | 1.32 | 1.26 | 1.50 | -0.20 | -13.16% | 127 | 497 | 23.93% |
| RTX241018C00127000 | 2024-10-03 3:13PM EDT | 127.00 | 0.97 | 0.89 | 1.86 | -0.22 | -18.49% | 478 | 1,088 | 31.13% |
| RTX241018C00128000 | 2024-10-03 3:53PM EDT | 128.00 | 0.76 | 0.73 | 0.80 | -0.15 | -16.48% | 504 | 2,279 | 22.46% |
| RTX241018C00129000 | 2024-10-03 3:37PM EDT | 129.00 | 0.60 | 0.57 | 0.64 | -0.14 | -18.92% | 11 | 306 | 23.02% |
| RTX241018C00130000 | 2024-10-03 3:57PM EDT | 130.00 | 0.45 | 0.42 | 0.47 | -0.11 | -19.64% | 819 | 23,612 | 22.93% |
| RTX241018C00135000 | 2024-10-03 3:51PM EDT | 135.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 691 | 5,239 | 25.29% |
| RTX241018C00140000 | 2024-10-03 9:54AM EDT | 140.00 | 0.06 | 0.05 | 0.13 | -0.01 | -14.29% | 33 | 833 | 32.91% |
| RTX241018C00145000 | 2024-10-01 2:21PM EDT | 145.00 | 0.11 | 0.01 | 0.29 | 0.00 | - | 14 | 37 | 46.88% |
| RTX241018C00150000 | 2024-09-25 9:36AM EDT | 150.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 67 | 61.13% |
| RTX241018C00155000 | 2024-10-02 11:41AM EDT | 155.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 160 | 50.78% |
| RTX241018C00160000 | 2024-09-04 3:18PM EDT | 160.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 88.96% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018P00070000 | 2024-09-17 12:53PM EDT | 70.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 50 | 112.11% |
| RTX241018P00080000 | 2024-09-20 1:43PM EDT | 80.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 130.47% |
| RTX241018P00095000 | 2024-08-21 2:29PM EDT | 95.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 1 | 10 | 62.89% |
| RTX241018P00100000 | 2024-10-02 9:48AM EDT | 100.00 | 0.01 | 0.01 | 0.33 | 0.00 | - | 10 | 40 | 55.47% |
| RTX241018P00105000 | 2024-09-25 9:48AM EDT | 105.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 10 | 436 | 53.22% |
| RTX241018P00109000 | 2024-10-01 9:51AM EDT | 109.00 | 0.01 | 0.01 | 1.32 | -0.07 | -87.50% | 10 | 41 | 61.99% |
| RTX241018P00110000 | 2024-10-01 10:38AM EDT | 110.00 | 0.11 | 0.05 | 0.51 | 0.00 | - | 100 | 347 | 43.80% |
| RTX241018P00111000 | 2024-10-01 9:51AM EDT | 111.00 | 0.12 | 0.03 | 1.34 | 0.00 | - | 53 | 66 | 56.25% |
| RTX241018P00112000 | 2024-09-26 3:16PM EDT | 112.00 | 0.24 | 0.04 | 2.09 | 0.00 | - | - | 10 | 63.82% |
| RTX241018P00113000 | 2024-10-01 12:48PM EDT | 113.00 | 0.15 | 0.06 | 0.28 | 0.00 | - | 6 | 41 | 30.81% |
| RTX241018P00114000 | 2024-10-03 1:13PM EDT | 114.00 | 0.16 | 0.10 | 0.44 | -0.04 | -20.00% | 1 | 136 | 32.18% |
| RTX241018P00115000 | 2024-10-03 3:55PM EDT | 115.00 | 0.21 | 0.15 | 0.25 | +0.10 | +90.91% | 412 | 7,394 | 25.39% |
| RTX241018P00116000 | 2024-10-02 3:21PM EDT | 116.00 | 0.15 | 0.20 | 0.43 | 0.00 | - | 14 | 348 | 26.91% |
| RTX241018P00117000 | 2024-10-03 9:53AM EDT | 117.00 | 0.24 | 0.28 | 1.62 | +0.01 | +4.35% | 2 | 387 | 41.07% |
| RTX241018P00118000 | 2024-10-02 1:31PM EDT | 118.00 | 0.31 | 0.42 | 0.54 | 0.00 | - | 21 | 323 | 23.49% |
| RTX241018P00119000 | 2024-10-03 3:21PM EDT | 119.00 | 0.66 | 0.57 | 1.32 | +0.21 | +46.67% | 445 | 318 | 30.74% |
| RTX241018P00120000 | 2024-10-03 3:55PM EDT | 120.00 | 0.83 | 0.78 | 0.90 | +0.14 | +19.72% | 454 | 1,998 | 22.41% |
| RTX241018P00121000 | 2024-10-03 3:05PM EDT | 121.00 | 1.15 | 1.03 | 1.17 | +0.23 | +25.00% | 5 | 88 | 22.10% |
| RTX241018P00122000 | 2024-10-03 3:41PM EDT | 122.00 | 1.37 | 1.40 | 1.47 | +0.25 | +22.32% | 14 | 1,041 | 21.50% |
| RTX241018P00123000 | 2024-10-03 3:48PM EDT | 123.00 | 1.82 | 1.65 | 2.58 | +0.32 | +21.33% | 36 | 336 | 28.17% |
| RTX241018P00124000 | 2024-10-03 2:43PM EDT | 124.00 | 2.43 | 2.28 | 2.38 | +0.44 | +22.11% | 99 | 250 | 21.39% |
| RTX241018P00125000 | 2024-10-03 1:06PM EDT | 125.00 | 2.92 | 2.86 | 2.94 | +0.43 | +17.27% | 30 | 359 | 21.30% |
| RTX241018P00126000 | 2024-10-03 12:46PM EDT | 126.00 | 3.50 | 3.20 | 3.65 | +0.20 | +6.06% | 12 | 24 | 22.07% |
| RTX241018P00127000 | 2024-10-02 11:22AM EDT | 127.00 | 3.65 | 4.00 | 4.35 | 0.00 | - | 7 | 40 | 22.12% |
| RTX241018P00128000 | 2024-10-03 12:46PM EDT | 128.00 | 5.00 | 4.95 | 5.15 | +0.50 | +11.11% | 3 | 34 | 22.71% |
| RTX241018P00130000 | 2024-10-03 1:23PM EDT | 130.00 | 6.55 | 6.70 | 6.85 | -2.62 | -28.57% | 11 | 3 | 23.73% |
| RTX241018P00135000 | 2024-09-25 9:47AM EDT | 135.00 | 14.00 | 9.55 | 13.40 | 0.00 | - | 3 | 6 | 56.93% |
| RTX241018P00145000 | 2024-09-27 1:05PM EDT | 145.00 | 24.25 | 19.45 | 23.50 | 0.00 | - | 27 | 1 | 81.69% |
© 2024 Yahoo. All rights reserved.