RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241101C00106000 | 2024-09-19 12:43PM EDT | 106.00 | 13.67 | 17.45 | 20.80 | 0.00 | - | - | 1 | 64.45% |
| RTX241101C00110000 | 2024-09-27 12:25PM EDT | 110.00 | 11.55 | 15.20 | 16.15 | 0.00 | - | 2 | 4 | 46.73% |
| RTX241101C00113000 | 2024-10-02 10:38AM EDT | 113.00 | 12.40 | 12.50 | 13.85 | 0.00 | - | 1 | 0 | 47.67% |
| RTX241101C00115000 | 2024-10-01 1:49PM EDT | 115.00 | 10.37 | 10.85 | 11.20 | 0.00 | - | 2 | 4 | 35.84% |
| RTX241101C00118000 | 2024-10-04 1:28PM EDT | 118.00 | 7.83 | 8.35 | 9.55 | -0.27 | -3.33% | 2 | 14 | 41.07% |
| RTX241101C00119000 | 2024-10-04 10:21AM EDT | 119.00 | 6.91 | 7.60 | 7.95 | -0.14 | -1.99% | 1 | 22 | 33.07% |
| RTX241101C00120000 | 2024-10-04 10:03AM EDT | 120.00 | 6.18 | 6.50 | 7.90 | -0.37 | -5.65% | 1 | 67 | 38.18% |
| RTX241101C00121000 | 2024-10-03 3:19PM EDT | 121.00 | 5.30 | 5.90 | 7.35 | 0.00 | - | 1 | 140 | 38.70% |
| RTX241101C00122000 | 2024-10-04 12:24PM EDT | 122.00 | 4.90 | 5.50 | 6.65 | 0.00 | - | 5 | 242 | 37.81% |
| RTX241101C00123000 | 2024-10-04 12:42PM EDT | 123.00 | 4.45 | 4.90 | 6.05 | -0.02 | -0.45% | 4 | 33 | 37.46% |
| RTX241101C00124000 | 2024-10-04 2:05PM EDT | 124.00 | 3.73 | 4.30 | 5.45 | -0.22 | -5.57% | 17 | 75 | 36.90% |
| RTX241101C00125000 | 2024-10-04 10:01AM EDT | 125.00 | 3.10 | 3.80 | 3.95 | -0.10 | -3.13% | 27 | 101 | 29.47% |
| RTX241101C00126000 | 2024-10-04 1:38PM EDT | 126.00 | 2.88 | 3.30 | 5.25 | -0.49 | -14.54% | 13 | 298 | 42.47% |
| RTX241101C00127000 | 2024-10-03 1:13PM EDT | 127.00 | 2.64 | 2.77 | 3.05 | 0.00 | - | 12 | 21 | 29.33% |
| RTX241101C00128000 | 2024-10-02 11:35AM EDT | 128.00 | 2.49 | 2.41 | 2.76 | 0.00 | - | 3 | 299 | 30.05% |
| RTX241101C00130000 | 2024-10-04 9:47AM EDT | 130.00 | 1.74 | 1.68 | 2.02 | +0.09 | +5.45% | 32 | 91 | 29.43% |
| RTX241101C00131000 | 2024-10-03 10:07AM EDT | 131.00 | 1.47 | 1.40 | 1.94 | 0.00 | - | 2 | 13 | 31.13% |
| RTX241101C00132000 | 2024-10-04 2:36PM EDT | 132.00 | 1.15 | 1.12 | 1.60 | -0.16 | -12.21% | 4 | 35 | 30.40% |
| RTX241101C00133000 | 2024-10-04 3:58PM EDT | 133.00 | 1.17 | 1.15 | 1.35 | +0.19 | +19.39% | 1 | 10 | 30.15% |
| RTX241101C00135000 | 2024-10-03 1:49PM EDT | 135.00 | 0.75 | 0.83 | 0.91 | 0.00 | - | 2 | 39 | 29.37% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241101P00100000 | 2024-09-30 2:40PM EDT | 100.00 | 0.21 | 0.00 | 1.15 | 0.00 | - | 12 | 12 | 56.74% |
| RTX241101P00105000 | 2024-09-30 1:24PM EDT | 105.00 | 0.36 | 0.06 | 0.83 | 0.00 | - | 9 | 18 | 51.54% |
| RTX241101P00106000 | 2024-09-30 1:24PM EDT | 106.00 | 0.67 | 0.07 | 0.67 | +0.29 | +76.32% | 1 | 26 | 46.61% |
| RTX241101P00107000 | 2024-10-04 3:57PM EDT | 107.00 | 0.78 | 0.08 | 0.78 | +0.50 | +178.57% | 1 | 34 | 46.48% |
| RTX241101P00108000 | 2024-10-03 3:37PM EDT | 108.00 | 0.29 | 0.12 | 1.18 | 0.00 | - | 9 | 7 | 50.44% |
| RTX241101P00109000 | 2024-10-03 3:36PM EDT | 109.00 | 0.32 | 0.13 | 1.10 | 0.00 | - | 17 | 12 | 47.10% |
| RTX241101P00110000 | 2024-10-01 9:59AM EDT | 110.00 | 0.46 | 0.04 | 0.38 | 0.00 | - | 1 | 12 | 33.15% |
| RTX241101P00111000 | 2024-10-01 10:30AM EDT | 111.00 | 0.53 | 0.29 | 0.49 | 0.00 | - | 2 | 6 | 33.45% |
| RTX241101P00112000 | 2024-10-04 3:57PM EDT | 112.00 | 0.36 | 0.37 | 0.45 | -0.24 | -40.00% | 2 | 12 | 30.81% |
| RTX241101P00113000 | 2024-10-03 3:26PM EDT | 113.00 | 0.77 | 0.43 | 0.57 | 0.00 | - | 8 | 46 | 30.91% |
| RTX241101P00114000 | 2024-10-02 1:32PM EDT | 114.00 | 0.65 | 0.52 | 0.69 | 0.00 | - | 1 | 4 | 30.69% |
| RTX241101P00115000 | 2024-10-01 3:15PM EDT | 115.00 | 0.83 | 0.44 | 0.77 | 0.00 | - | 7 | 8 | 29.69% |
| RTX241101P00116000 | 2024-10-04 10:53AM EDT | 116.00 | 0.96 | 0.76 | 0.92 | -0.14 | -12.73% | 20 | 102 | 29.37% |
| RTX241101P00117000 | 2024-10-04 11:37AM EDT | 117.00 | 1.10 | 0.79 | 1.17 | -0.07 | -5.98% | 2 | 14 | 29.88% |
| RTX241101P00118000 | 2024-10-04 3:51PM EDT | 118.00 | 1.21 | 0.92 | 1.28 | -0.28 | -18.79% | 1 | 53 | 28.61% |
| RTX241101P00119000 | 2024-10-04 10:17AM EDT | 119.00 | 1.54 | 1.16 | 1.59 | -0.24 | -13.48% | 1 | 19 | 29.07% |
| RTX241101P00120000 | 2024-10-03 3:59PM EDT | 120.00 | 2.10 | 1.43 | 1.85 | 0.00 | - | 5 | 16 | 28.71% |
| RTX241101P00122000 | 2024-10-01 3:18PM EDT | 122.00 | 2.52 | 2.09 | 2.53 | 0.00 | - | 5 | 9 | 28.44% |
| RTX241101P00124000 | 2024-10-02 11:25AM EDT | 124.00 | 3.42 | 2.42 | 3.20 | 0.00 | - | 1 | 46 | 26.94% |
© 2024 Yahoo. All rights reserved.