RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321C00060000 | 2024-05-09 11:55AM EDT | 60.00 | 46.01 | 47.65 | 51.25 | 0.00 | - | 5 | 5 | 0.00% |
| RTX250321C00075000 | 2024-05-15 3:05PM EDT | 75.00 | 31.91 | 29.10 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| RTX250321C00080000 | 2024-08-29 12:35PM EDT | 80.00 | 43.30 | 40.30 | 43.55 | 0.00 | - | 30 | 35 | 0.00% |
| RTX250321C00085000 | 2024-08-05 3:49PM EDT | 85.00 | 32.95 | 35.65 | 39.45 | 0.00 | - | 1 | 2 | 34.91% |
| RTX250321C00090000 | 2024-10-04 1:30PM EDT | 90.00 | 35.63 | 33.10 | 36.80 | 0.00 | - | 1 | 22 | 48.61% |
| RTX250321C00095000 | 2024-09-24 10:00AM EDT | 95.00 | 26.75 | 30.30 | 31.60 | 0.00 | - | 2 | 133 | 41.60% |
| RTX250321C00100000 | 2024-10-02 9:51AM EDT | 100.00 | 26.31 | 25.70 | 26.05 | 0.00 | - | 3 | 212 | 33.05% |
| RTX250321C00105000 | 2024-10-01 2:57PM EDT | 105.00 | 22.05 | 21.35 | 22.00 | 0.00 | - | 3 | 678 | 32.26% |
| RTX250321C00110000 | 2024-10-07 10:49AM EDT | 110.00 | 18.63 | 17.20 | 18.25 | 0.00 | - | 3 | 656 | 31.52% |
| RTX250321C00115000 | 2024-10-07 10:49AM EDT | 115.00 | 14.93 | 13.45 | 13.75 | 0.00 | - | 1 | 1,313 | 27.06% |
| RTX250321C00120000 | 2024-10-09 1:43PM EDT | 120.00 | 10.87 | 10.15 | 10.35 | 0.00 | - | 20 | 398 | 25.51% |
| RTX250321C00125000 | 2024-10-11 11:47AM EDT | 125.00 | 7.10 | 7.35 | 7.55 | -0.25 | -3.40% | 25 | 949 | 24.50% |
| RTX250321C00130000 | 2024-10-11 3:45PM EDT | 130.00 | 5.15 | 5.15 | 5.30 | +0.35 | +7.29% | 3 | 4,030 | 23.71% |
| RTX250321C00135000 | 2024-10-11 1:24PM EDT | 135.00 | 3.26 | 3.50 | 3.65 | -0.29 | -8.17% | 1 | 1,396 | 23.34% |
| RTX250321C00140000 | 2024-10-10 10:47AM EDT | 140.00 | 2.45 | 2.29 | 2.50 | 0.00 | - | 3 | 1,708 | 23.30% |
| RTX250321C00145000 | 2024-10-04 11:27AM EDT | 145.00 | 1.78 | 1.29 | 1.62 | 0.00 | - | 3 | 90 | 23.02% |
| RTX250321C00150000 | 2024-10-11 2:22PM EDT | 150.00 | 0.95 | 0.79 | 1.05 | -0.31 | -24.60% | 5 | 76 | 22.99% |
| RTX250321C00155000 | 2024-10-10 10:34AM EDT | 155.00 | 0.71 | 0.51 | 0.69 | 0.00 | - | 1 | 48 | 23.15% |
| RTX250321C00160000 | 2024-10-11 9:44AM EDT | 160.00 | 0.30 | 0.41 | 0.46 | -0.16 | -34.78% | 1 | 45 | 23.41% |
| RTX250321C00165000 | 2024-10-10 10:13AM EDT | 165.00 | 0.31 | 0.12 | 0.80 | -0.04 | -11.43% | 2 | 62 | 28.75% |
| RTX250321C00170000 | 2024-10-11 10:22AM EDT | 170.00 | 0.19 | 0.09 | 0.43 | -0.08 | -29.63% | 3 | 105 | 27.27% |
| RTX250321C00175000 | 2024-10-11 3:32PM EDT | 175.00 | 0.19 | 0.05 | 0.38 | -0.05 | -20.83% | 2 | 2 | 28.57% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321P00055000 | 2024-07-18 10:22AM EDT | 55.00 | 0.11 | 0.00 | 0.89 | 0.00 | - | 2 | 13 | 66.06% |
| RTX250321P00060000 | 2024-10-04 2:19PM EDT | 60.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 52.39% |
| RTX250321P00065000 | 2024-10-04 2:18PM EDT | 65.00 | 0.19 | 0.02 | 1.19 | 0.00 | - | 2 | 11 | 56.98% |
| RTX250321P00070000 | 2024-10-11 3:29PM EDT | 70.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 2 | 11 | 45.12% |
| RTX250321P00075000 | 2024-10-11 3:31PM EDT | 75.00 | 0.16 | 0.06 | 1.04 | -0.01 | -5.88% | 2 | 8 | 51.66% |
| RTX250321P00080000 | 2024-10-11 10:21AM EDT | 80.00 | 0.24 | 0.10 | 1.42 | -0.04 | -14.29% | 2 | 180 | 49.87% |
| RTX250321P00085000 | 2024-10-11 10:23AM EDT | 85.00 | 0.32 | 0.15 | 0.87 | -0.05 | -13.51% | 2 | 37 | 39.16% |
| RTX250321P00090000 | 2024-10-02 10:26AM EDT | 90.00 | 0.57 | 0.21 | 0.88 | 0.00 | - | 2 | 500 | 34.40% |
| RTX250321P00095000 | 2024-10-08 9:30AM EDT | 95.00 | 0.78 | 0.64 | 0.73 | 0.00 | - | 1 | 2,076 | 28.37% |
| RTX250321P00100000 | 2024-10-11 3:59PM EDT | 100.00 | 1.00 | 1.00 | 1.07 | -0.09 | -8.26% | 2 | 1,046 | 26.61% |
| RTX250321P00105000 | 2024-10-11 2:55PM EDT | 105.00 | 1.55 | 1.00 | 1.60 | -0.05 | -3.13% | 1 | 629 | 25.11% |
| RTX250321P00110000 | 2024-10-11 11:56AM EDT | 110.00 | 2.44 | 2.28 | 2.39 | -0.11 | -4.31% | 138 | 1,033 | 23.77% |
| RTX250321P00115000 | 2024-10-08 3:26PM EDT | 115.00 | 3.70 | 3.45 | 3.60 | 0.00 | - | 30 | 720 | 22.79% |
| RTX250321P00120000 | 2024-10-11 10:11AM EDT | 120.00 | 5.35 | 3.80 | 5.25 | +0.10 | +1.90% | 22 | 291 | 21.81% |
| RTX250321P00125000 | 2024-10-10 11:40AM EDT | 125.00 | 7.70 | 7.05 | 7.45 | 0.00 | - | 1 | 397 | 20.95% |
| RTX250321P00130000 | 2024-10-09 1:08PM EDT | 130.00 | 9.96 | 9.60 | 10.25 | 0.00 | - | 1 | 12 | 20.21% |
| RTX250321P00135000 | 2024-09-09 12:29PM EDT | 135.00 | 15.55 | 13.50 | 13.80 | 0.00 | - | - | 22 | 20.15% |
© 2024 Yahoo. All rights reserved.