RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00050000 | 2024-09-23 11:42AM EDT | 50.00 | 70.50 | 72.00 | 75.20 | 0.00 | - | 1 | 1 | 192.68% |
| RTX241115C00065000 | 2024-08-16 10:36AM EDT | 65.00 | 53.89 | 53.95 | 55.55 | 0.00 | - | 12 | 118 | 0.00% |
| RTX241115C00075000 | 2024-08-13 3:58PM EDT | 75.00 | 42.26 | 43.75 | 47.55 | 0.00 | - | 2 | 3 | 0.00% |
| RTX241115C00080000 | 2024-09-18 12:03PM EDT | 80.00 | 38.92 | 43.00 | 45.30 | 0.00 | - | 80 | 100 | 72.66% |
| RTX241115C00085000 | 2024-08-19 3:16PM EDT | 85.00 | 34.50 | 32.20 | 35.40 | 0.00 | - | 2 | 21 | 0.00% |
| RTX241115C00090000 | 2024-10-07 3:29PM EDT | 90.00 | 35.50 | 33.40 | 34.85 | 0.00 | - | 5 | 176 | 54.30% |
| RTX241115C00095000 | 2024-10-10 3:43PM EDT | 95.00 | 28.57 | 29.00 | 30.40 | 0.00 | - | 3 | 593 | 61.62% |
| RTX241115C00100000 | 2024-10-10 2:00PM EDT | 100.00 | 23.80 | 24.20 | 25.55 | 0.00 | - | 2 | 1,686 | 55.10% |
| RTX241115C00105000 | 2024-10-09 12:00PM EDT | 105.00 | 20.20 | 19.35 | 21.00 | 0.00 | - | 10 | 775 | 59.11% |
| RTX241115C00110000 | 2024-10-10 3:49PM EDT | 110.00 | 13.50 | 14.65 | 15.40 | 0.00 | - | 8 | 2,496 | 41.92% |
| RTX241115C00115000 | 2024-10-11 3:28PM EDT | 115.00 | 10.00 | 10.25 | 10.40 | +0.45 | +4.71% | 8 | 2,546 | 31.37% |
| RTX241115C00120000 | 2024-10-11 3:22PM EDT | 120.00 | 6.30 | 6.45 | 6.60 | +0.40 | +6.78% | 163 | 4,030 | 28.92% |
| RTX241115C00125000 | 2024-10-11 3:59PM EDT | 125.00 | 3.61 | 3.60 | 3.70 | +0.35 | +10.74% | 133 | 5,990 | 27.41% |
| RTX241115C00130000 | 2024-10-11 3:58PM EDT | 130.00 | 1.78 | 1.58 | 1.85 | +0.31 | +21.09% | 51 | 5,079 | 26.83% |
| RTX241115C00135000 | 2024-10-11 3:16PM EDT | 135.00 | 0.72 | 0.76 | 0.90 | +0.06 | +9.09% | 33 | 2,959 | 27.41% |
| RTX241115C00140000 | 2024-10-11 2:24PM EDT | 140.00 | 0.31 | 0.30 | 0.39 | 0.00 | - | 25 | 655 | 27.61% |
| RTX241115C00145000 | 2024-10-11 10:58AM EDT | 145.00 | 0.18 | 0.07 | 0.20 | -0.06 | -25.00% | 2 | 137 | 29.10% |
| RTX241115C00150000 | 2024-10-11 2:59PM EDT | 150.00 | 0.08 | 0.03 | 0.11 | -0.07 | -46.67% | 4 | 107 | 30.81% |
| RTX241115C00155000 | 2024-10-09 12:53PM EDT | 155.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 120 | 35.65% |
| RTX241115C00160000 | 2024-09-23 11:22AM EDT | 160.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 2 | 15 | 49.12% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00050000 | 2024-07-19 11:05AM EDT | 50.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 116.80% |
| RTX241115P00060000 | 2024-09-06 10:35AM EDT | 60.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 117.97% |
| RTX241115P00065000 | 2024-07-22 1:26PM EDT | 65.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 2 | 5 | 97.85% |
| RTX241115P00070000 | 2024-07-22 1:25PM EDT | 70.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | 2 | 24 | 124.41% |
| RTX241115P00075000 | 2024-10-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 61.72% |
| RTX241115P00080000 | 2024-10-08 9:37AM EDT | 80.00 | 0.23 | 0.01 | 0.34 | 0.00 | - | 3 | 250 | 70.12% |
| RTX241115P00085000 | 2024-09-20 12:37PM EDT | 85.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 400 | 58.40% |
| RTX241115P00090000 | 2024-10-03 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 10 | 209 | 54.10% |
| RTX241115P00095000 | 2024-10-07 10:18AM EDT | 95.00 | 0.16 | 0.03 | 0.22 | 0.00 | - | 2 | 1,115 | 47.36% |
| RTX241115P00100000 | 2024-10-11 3:12PM EDT | 100.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 2,146 | 36.91% |
| RTX241115P00105000 | 2024-10-10 11:11AM EDT | 105.00 | 0.28 | 0.20 | 0.38 | 0.00 | - | 2 | 1,468 | 35.94% |
| RTX241115P00110000 | 2024-10-11 2:55PM EDT | 110.00 | 0.50 | 0.38 | 0.51 | -0.10 | -16.67% | 5 | 1,205 | 29.98% |
| RTX241115P00115000 | 2024-10-11 1:23PM EDT | 115.00 | 1.25 | 1.07 | 1.14 | -0.10 | -7.41% | 20 | 1,991 | 28.27% |
| RTX241115P00120000 | 2024-10-11 3:12PM EDT | 120.00 | 2.47 | 2.30 | 2.39 | -0.35 | -12.41% | 21 | 1,263 | 26.93% |
| RTX241115P00125000 | 2024-10-11 10:56AM EDT | 125.00 | 4.80 | 4.50 | 4.60 | -0.55 | -10.28% | 2 | 211 | 26.31% |
| RTX241115P00130000 | 2024-10-11 2:42PM EDT | 130.00 | 8.20 | 7.70 | 7.90 | -0.50 | -5.75% | 2 | 836 | 26.69% |
| RTX241115P00135000 | 2024-10-11 3:47PM EDT | 135.00 | 12.05 | 11.50 | 11.95 | -0.57 | -4.52% | 24 | 11 | 27.21% |
| RTX241115P00145000 | 2024-09-04 12:00PM EDT | 145.00 | 23.90 | 18.90 | 21.65 | 0.00 | - | 10 | 0 | 36.72% |
| RTX241115P00165000 | 2024-09-05 3:44PM EDT | 165.00 | 45.67 | 38.15 | 42.25 | 0.00 | - | 1 | 0 | 67.70% |
© 2024 Yahoo. All rights reserved.