RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250221C00060000 | 2024-07-03 12:57PM EDT | 60.00 | 39.80 | 54.65 | 58.35 | 0.00 | - | - | 10 | 0.00% |
| RTX250221C00070000 | 2024-06-25 9:42AM EDT | 70.00 | 32.08 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| RTX250221C00080000 | 2024-09-30 9:30AM EDT | 80.00 | 42.20 | 42.65 | 46.40 | 0.00 | - | 1 | 1 | 64.21% |
| RTX250221C00085000 | 2024-07-25 2:05PM EDT | 85.00 | 32.14 | 33.25 | 37.10 | 0.00 | - | 1 | 1 | 0.00% |
| RTX250221C00095000 | 2024-10-07 9:40AM EDT | 95.00 | 30.30 | 30.05 | 30.60 | 0.00 | - | 1 | 13 | 39.15% |
| RTX250221C00100000 | 2024-10-04 1:15PM EDT | 100.00 | 26.00 | 25.45 | 25.95 | 0.00 | - | 12 | 90 | 35.76% |
| RTX250221C00105000 | 2024-09-30 11:07AM EDT | 105.00 | 18.45 | 21.10 | 22.40 | 0.00 | - | 2 | 192 | 37.44% |
| RTX250221C00110000 | 2024-10-09 11:45AM EDT | 110.00 | 17.65 | 16.90 | 17.75 | 0.00 | - | 3 | 437 | 32.55% |
| RTX250221C00115000 | 2024-10-08 10:28AM EDT | 115.00 | 13.27 | 13.00 | 13.25 | 0.00 | - | 1 | 721 | 27.86% |
| RTX250221C00120000 | 2024-10-11 3:56PM EDT | 120.00 | 9.70 | 9.70 | 9.90 | -0.13 | -1.32% | 2 | 524 | 26.50% |
| RTX250221C00125000 | 2024-10-11 11:54AM EDT | 125.00 | 6.54 | 6.90 | 7.05 | -0.46 | -6.57% | 6 | 1,937 | 25.28% |
| RTX250221C00130000 | 2024-10-11 10:23AM EDT | 130.00 | 4.55 | 4.70 | 4.85 | +0.20 | +4.60% | 1 | 2,797 | 24.54% |
| RTX250221C00135000 | 2024-10-11 2:01PM EDT | 135.00 | 2.93 | 3.05 | 3.20 | -0.47 | -13.82% | 7 | 258 | 23.98% |
| RTX250221C00140000 | 2024-10-11 2:55PM EDT | 140.00 | 1.80 | 1.89 | 2.01 | -0.33 | -15.49% | 4 | 727 | 23.46% |
| RTX250221C00145000 | 2024-10-10 2:00PM EDT | 145.00 | 1.32 | 1.15 | 1.33 | 0.00 | - | 1 | 17 | 23.76% |
| RTX250221C00150000 | 2024-10-11 11:40AM EDT | 150.00 | 0.77 | 0.54 | 0.86 | -0.29 | -27.36% | 277 | 19 | 23.96% |
| RTX250221C00155000 | 2024-10-04 11:37AM EDT | 155.00 | 0.67 | 0.46 | 0.72 | 0.00 | - | 39 | 65 | 25.73% |
| RTX250221C00160000 | 2024-10-03 10:14AM EDT | 160.00 | 0.51 | 0.14 | 0.38 | 0.00 | - | 1 | 13 | 24.81% |
| RTX250221C00165000 | 2024-10-11 3:37PM EDT | 165.00 | 0.25 | 0.09 | 0.73 | -0.09 | -26.47% | 2 | 9 | 30.99% |
| RTX250221C00170000 | 2024-10-11 3:37PM EDT | 170.00 | 0.14 | 0.10 | 0.53 | -0.11 | -44.00% | 2 | 56 | 31.25% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250221P00055000 | 2024-07-01 9:41AM EDT | 55.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | - | 2 | 82.67% |
| RTX250221P00060000 | 2024-09-18 1:19PM EDT | 60.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 56.98% |
| RTX250221P00065000 | 2024-09-26 2:48PM EDT | 65.00 | 0.12 | 0.01 | 0.39 | 0.00 | - | 5 | 7 | 51.86% |
| RTX250221P00070000 | 2024-10-09 12:04PM EDT | 70.00 | 0.11 | 0.03 | 0.28 | 0.00 | - | 5 | 6 | 49.02% |
| RTX250221P00075000 | 2024-10-10 12:57PM EDT | 75.00 | 0.17 | 0.05 | 0.42 | 0.00 | - | 2 | 7 | 47.07% |
| RTX250221P00080000 | 2024-10-11 3:37PM EDT | 80.00 | 0.20 | 0.07 | 0.70 | -0.03 | -13.04% | 2 | 4 | 46.36% |
| RTX250221P00085000 | 2024-10-11 10:23AM EDT | 85.00 | 0.29 | 0.11 | 0.65 | -0.01 | -3.33% | 2 | 107 | 40.33% |
| RTX250221P00090000 | 2024-10-11 10:26AM EDT | 90.00 | 0.36 | 0.16 | 0.93 | -0.04 | -10.00% | 2 | 461 | 38.38% |
| RTX250221P00095000 | 2024-10-08 12:16PM EDT | 95.00 | 0.57 | 0.49 | 0.55 | 0.00 | - | 2 | 219 | 29.22% |
| RTX250221P00100000 | 2024-10-01 2:17PM EDT | 100.00 | 0.83 | 0.73 | 0.86 | 0.00 | - | 6 | 669 | 27.56% |
| RTX250221P00105000 | 2024-10-10 3:48PM EDT | 105.00 | 1.35 | 1.18 | 1.27 | 0.00 | - | 2 | 228 | 25.57% |
| RTX250221P00110000 | 2024-10-11 11:33AM EDT | 110.00 | 2.02 | 1.70 | 2.18 | -0.03 | -1.46% | 1 | 217 | 25.15% |
| RTX250221P00115000 | 2024-10-11 11:54AM EDT | 115.00 | 3.10 | 2.78 | 4.05 | +0.10 | +3.33% | 1 | 959 | 26.83% |
| RTX250221P00120000 | 2024-10-11 10:21AM EDT | 120.00 | 4.80 | 4.55 | 4.65 | -0.38 | -7.34% | 1 | 1,258 | 21.90% |
| RTX250221P00125000 | 2024-10-09 3:55PM EDT | 125.00 | 6.93 | 6.75 | 6.90 | 0.00 | - | 28 | 396 | 21.21% |
| RTX250221P00130000 | 2024-10-09 1:41PM EDT | 130.00 | 9.44 | 8.75 | 9.75 | 0.00 | - | 1 | 10 | 20.47% |
© 2024 Yahoo. All rights reserved.