RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-08-01 9:30AM EDT | 40.00 | 77.96 | 82.00 | 86.00 | 0.00 | - | 1 | 3 | 88.28% |
| RTX250117C00045000 | 2024-09-23 9:59AM EDT | 45.00 | 73.00 | 76.95 | 80.15 | 0.00 | - | 1 | 10 | 125.98% |
| RTX250117C00050000 | 2024-07-25 10:52AM EDT | 50.00 | 63.00 | 66.95 | 70.90 | 0.00 | - | 5 | 10 | 0.00% |
| RTX250117C00055000 | 2024-08-09 10:21AM EDT | 55.00 | 60.50 | 61.90 | 65.80 | 0.00 | - | 2 | 40 | 0.00% |
| RTX250117C00060000 | 2024-08-23 11:57AM EDT | 60.00 | 59.15 | 58.20 | 59.95 | 0.00 | - | 1 | 306 | 0.00% |
| RTX250117C00065000 | 2024-10-11 3:51PM EDT | 65.00 | 58.95 | 57.10 | 60.90 | +5.99 | +11.31% | 10 | 57 | 52.15% |
| RTX250117C00070000 | 2024-10-11 3:24PM EDT | 70.00 | 54.00 | 52.95 | 55.50 | -0.58 | -1.06% | 1 | 407 | 57.57% |
| RTX250117C00075000 | 2024-09-26 9:48AM EDT | 75.00 | 46.30 | 48.00 | 50.45 | 0.00 | - | 1 | 519 | 51.42% |
| RTX250117C00080000 | 2024-10-01 3:59PM EDT | 80.00 | 44.94 | 43.00 | 45.60 | 0.00 | - | 8 | 2,230 | 66.74% |
| RTX250117C00085000 | 2024-10-08 1:36PM EDT | 85.00 | 40.60 | 37.40 | 40.95 | 0.00 | - | 1 | 4,354 | 62.78% |
| RTX250117C00090000 | 2024-10-10 3:44PM EDT | 90.00 | 35.40 | 33.50 | 36.05 | 0.00 | - | 2 | 9,189 | 56.34% |
| RTX250117C00095000 | 2024-10-09 12:03PM EDT | 95.00 | 30.35 | 28.45 | 30.85 | 0.00 | - | 1 | 2,723 | 47.67% |
| RTX250117C00100000 | 2024-10-11 10:51AM EDT | 100.00 | 24.80 | 24.85 | 26.05 | +0.78 | +3.25% | 4 | 12,577 | 42.37% |
| RTX250117C00105000 | 2024-10-11 1:30PM EDT | 105.00 | 19.57 | 20.25 | 20.50 | -1.06 | -5.14% | 5 | 8,001 | 31.96% |
| RTX250117C00110000 | 2024-10-10 2:55PM EDT | 110.00 | 14.85 | 15.85 | 16.10 | 0.00 | - | 15 | 3,633 | 29.21% |
| RTX250117C00115000 | 2024-10-11 3:42PM EDT | 115.00 | 11.65 | 11.80 | 11.95 | +0.49 | +4.39% | 1,280 | 9,401 | 26.50% |
| RTX250117C00120000 | 2024-10-11 2:25PM EDT | 120.00 | 7.90 | 7.35 | 8.75 | +0.30 | +3.95% | 198 | 5,184 | 26.19% |
| RTX250117C00125000 | 2024-10-11 3:28PM EDT | 125.00 | 5.50 | 5.50 | 5.65 | +0.30 | +5.77% | 47 | 4,789 | 23.99% |
| RTX250117C00130000 | 2024-10-11 3:24PM EDT | 130.00 | 3.37 | 3.45 | 3.55 | +0.27 | +8.71% | 67 | 7,138 | 23.30% |
| RTX250117C00135000 | 2024-10-11 3:24PM EDT | 135.00 | 1.99 | 2.04 | 2.31 | +0.10 | +5.29% | 47 | 1,213 | 23.84% |
| RTX250117C00140000 | 2024-10-10 10:51AM EDT | 140.00 | 1.16 | 1.17 | 1.34 | -0.14 | -10.77% | 2 | 742 | 23.55% |
| RTX250117C00145000 | 2024-10-11 2:41PM EDT | 145.00 | 0.61 | 0.66 | 0.72 | -0.09 | -12.86% | 18 | 420 | 23.17% |
| RTX250117C00150000 | 2024-10-11 1:01PM EDT | 150.00 | 0.40 | 0.36 | 0.42 | +0.04 | +11.11% | 22 | 1,892 | 23.56% |
| RTX250117C00155000 | 2024-10-11 10:26AM EDT | 155.00 | 0.28 | 0.10 | 0.29 | -0.04 | -12.50% | 2 | 133 | 24.73% |
| RTX250117C00160000 | 2024-10-11 3:40PM EDT | 160.00 | 0.23 | 0.06 | 0.20 | -0.01 | -4.17% | 2 | 239 | 25.76% |
| RTX250117C00165000 | 2024-10-11 11:00AM EDT | 165.00 | 0.10 | 0.04 | 0.35 | -0.05 | -33.33% | 2 | 144 | 31.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-10-01 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 6 | 254 | 98.63% |
| RTX250117P00045000 | 2024-09-18 9:30AM EDT | 45.00 | 0.28 | 0.01 | 0.09 | 0.00 | - | 2 | 584 | 76.56% |
| RTX250117P00050000 | 2024-09-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 25.00% |
| RTX250117P00055000 | 2024-09-10 2:20PM EDT | 55.00 | 0.07 | 0.00 | 0.83 | 0.00 | - | 4 | 999 | 83.64% |
| RTX250117P00060000 | 2024-09-04 3:08PM EDT | 60.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 6 | 3,309 | 71.34% |
| RTX250117P00065000 | 2024-10-03 10:38AM EDT | 65.00 | 0.10 | 0.01 | 0.55 | 0.00 | - | 1 | 3,450 | 63.67% |
| RTX250117P00070000 | 2024-10-07 3:56PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 3,691 | 49.02% |
| RTX250117P00075000 | 2024-10-09 3:17PM EDT | 75.00 | 0.15 | 0.08 | 0.57 | 0.00 | - | 2 | 3,678 | 52.34% |
| RTX250117P00080000 | 2024-10-11 10:27AM EDT | 80.00 | 0.15 | 0.07 | 0.25 | +0.01 | +7.14% | 2 | 5,059 | 44.39% |
| RTX250117P00085000 | 2024-10-11 10:29AM EDT | 85.00 | 0.16 | 0.15 | 0.58 | -0.02 | -11.11% | 2 | 7,471 | 45.85% |
| RTX250117P00090000 | 2024-10-11 11:46AM EDT | 90.00 | 0.22 | 0.15 | 0.43 | -0.01 | -4.35% | 7 | 5,426 | 37.57% |
| RTX250117P00095000 | 2024-10-11 10:29AM EDT | 95.00 | 0.34 | 0.18 | 0.82 | -0.01 | -2.86% | 2 | 5,178 | 37.43% |
| RTX250117P00100000 | 2024-10-09 1:47PM EDT | 100.00 | 0.48 | 0.41 | 0.54 | 0.00 | - | 10 | 5,393 | 28.57% |
| RTX250117P00105000 | 2024-10-11 10:52AM EDT | 105.00 | 0.78 | 0.72 | 0.84 | -0.05 | -6.02% | 39 | 4,162 | 26.28% |
| RTX250117P00110000 | 2024-10-10 10:56AM EDT | 110.00 | 1.40 | 1.12 | 1.35 | 0.00 | - | 3 | 5,499 | 24.29% |
| RTX250117P00115000 | 2024-10-11 3:50PM EDT | 115.00 | 2.24 | 2.15 | 2.24 | -0.31 | -12.16% | 1,231 | 3,370 | 22.74% |
| RTX250117P00120000 | 2024-10-11 3:23PM EDT | 120.00 | 3.75 | 3.60 | 3.75 | -0.10 | -2.60% | 4 | 1,739 | 21.80% |
| RTX250117P00125000 | 2024-10-11 3:20PM EDT | 125.00 | 6.05 | 5.80 | 5.95 | -0.15 | -2.42% | 145 | 470 | 21.00% |
| RTX250117P00130000 | 2024-10-09 12:11PM EDT | 130.00 | 8.80 | 7.00 | 9.00 | 0.00 | - | 3 | 97 | 20.73% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.15 | 66.60 | 0.00 | - | 1 | 0 | 193.08% |
| RTX250117P00160000 | 2024-09-12 3:40PM EDT | 160.00 | 40.76 | 34.50 | 38.25 | 0.00 | - | - | 0 | 44.50% |
| RTX250117P00165000 | 2024-09-23 9:30AM EDT | 165.00 | 45.00 | 39.50 | 43.25 | 0.00 | - | 1 | 0 | 47.94% |
© 2024 Yahoo. All rights reserved.