RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-08-14 1:35PM EDT | 45.00 | 72.40 | 72.80 | 76.30 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 0.00% |
| RTX250620C00055000 | 2024-07-30 2:34PM EDT | 55.00 | 61.70 | 65.50 | 70.35 | 0.00 | - | - | 1 | 66.77% |
| RTX250620C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 47.80 | 46.05 | 50.50 | 0.00 | - | 5 | 13 | 0.00% |
| RTX250620C00065000 | 2024-09-26 9:48AM EDT | 65.00 | 56.25 | 57.35 | 61.20 | 0.00 | - | 1 | 7 | 61.94% |
| RTX250620C00070000 | 2024-07-25 1:44PM EDT | 70.00 | 46.95 | 47.50 | 51.25 | 0.00 | - | 4 | 16 | 0.00% |
| RTX250620C00075000 | 2024-08-02 2:18PM EDT | 75.00 | 41.64 | 47.50 | 52.25 | 0.00 | - | 2 | 15 | 56.95% |
| RTX250620C00080000 | 2024-10-10 11:01AM EDT | 80.00 | 45.27 | 43.05 | 46.80 | 0.00 | - | 10 | 48 | 48.90% |
| RTX250620C00085000 | 2024-09-24 11:11AM EDT | 85.00 | 36.71 | 38.45 | 42.10 | 0.00 | - | 1 | 205 | 45.26% |
| RTX250620C00090000 | 2024-10-02 11:22AM EDT | 90.00 | 36.65 | 35.70 | 37.05 | 0.00 | - | 1 | 132 | 40.02% |
| RTX250620C00095000 | 2024-10-08 2:23PM EDT | 95.00 | 31.39 | 31.10 | 31.65 | 0.00 | - | 4 | 268 | 33.47% |
| RTX250620C00100000 | 2024-10-08 11:49AM EDT | 100.00 | 26.90 | 26.85 | 27.30 | 0.00 | - | 1 | 273 | 31.49% |
| RTX250620C00105000 | 2024-10-07 9:43AM EDT | 105.00 | 23.50 | 22.70 | 23.90 | 0.00 | - | 2 | 1,186 | 32.21% |
| RTX250620C00110000 | 2024-10-10 11:01AM EDT | 110.00 | 19.12 | 17.95 | 19.20 | 0.00 | - | 10 | 438 | 28.04% |
| RTX250620C00115000 | 2024-10-03 11:52AM EDT | 115.00 | 15.77 | 14.65 | 15.65 | 0.00 | - | 1 | 360 | 26.80% |
| RTX250620C00120000 | 2024-10-11 1:30PM EDT | 120.00 | 11.72 | 11.90 | 12.45 | +0.02 | +0.17% | 8 | 1,365 | 25.68% |
| RTX250620C00125000 | 2024-10-10 11:19AM EDT | 125.00 | 9.71 | 9.45 | 10.65 | 0.00 | - | 82 | 204 | 27.14% |
| RTX250620C00130000 | 2024-10-11 1:14PM EDT | 130.00 | 6.86 | 7.20 | 8.10 | -0.09 | -1.29% | 5 | 3,158 | 25.87% |
| RTX250620C00135000 | 2024-10-10 3:02PM EDT | 135.00 | 5.10 | 5.35 | 5.60 | 0.00 | - | 11 | 7,500 | 23.80% |
| RTX250620C00140000 | 2024-10-10 2:18PM EDT | 140.00 | 3.80 | 3.85 | 4.05 | 0.00 | - | 12 | 323 | 23.19% |
| RTX250620C00145000 | 2024-10-09 2:46PM EDT | 145.00 | 3.05 | 2.32 | 3.00 | 0.00 | - | 2 | 541 | 23.13% |
| RTX250620C00150000 | 2024-10-10 10:40AM EDT | 150.00 | 2.20 | 1.67 | 2.38 | 0.00 | - | 43 | 251 | 23.76% |
| RTX250620C00155000 | 2024-09-30 11:44AM EDT | 155.00 | 0.99 | 1.36 | 1.54 | 0.00 | - | 7 | 117 | 22.85% |
| RTX250620C00160000 | 2024-09-30 11:28AM EDT | 160.00 | 0.71 | 0.97 | 1.09 | 0.00 | - | 1 | 213 | 22.79% |
| RTX250620C00165000 | 2024-09-17 10:19AM EDT | 165.00 | 0.48 | 0.71 | 0.78 | 0.00 | - | 2 | 16 | 22.85% |
| RTX250620C00170000 | 2024-10-11 1:39PM EDT | 170.00 | 0.50 | 0.50 | 0.53 | -0.20 | -28.57% | 1 | 3 | 22.71% |
| RTX250620C00175000 | 2024-10-11 3:16PM EDT | 175.00 | 0.33 | 0.17 | 0.64 | -0.01 | -2.94% | 1 | 38 | 25.22% |
| RTX250620C00180000 | 2024-10-11 3:17PM EDT | 180.00 | 0.32 | 0.12 | 0.52 | -0.09 | -21.95% | 1 | 1 | 25.73% |
| RTX250620C00185000 | 2024-10-11 3:17PM EDT | 185.00 | 0.24 | 0.08 | 0.44 | -0.05 | -17.24% | 1 | - | 26.38% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-10-11 3:28PM EDT | 45.00 | 0.04 | 0.00 | 0.77 | -0.56 | -93.33% | 25 | 42 | 63.04% |
| RTX250620P00050000 | 2024-10-04 2:55PM EDT | 50.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 63.43% |
| RTX250620P00055000 | 2024-10-09 10:39AM EDT | 55.00 | 0.15 | 0.00 | 1.19 | 0.00 | - | 2 | 39 | 55.66% |
| RTX250620P00060000 | 2024-10-11 1:21PM EDT | 60.00 | 0.17 | 0.05 | 0.71 | -0.01 | -5.56% | 2 | 52 | 52.08% |
| RTX250620P00065000 | 2024-10-11 10:19AM EDT | 65.00 | 0.24 | 0.08 | 0.95 | +0.03 | +14.29% | 2 | 167 | 49.98% |
| RTX250620P00070000 | 2024-10-11 10:16AM EDT | 70.00 | 0.30 | 0.11 | 1.07 | 0.00 | - | 2 | 103 | 46.28% |
| RTX250620P00075000 | 2024-10-11 10:19AM EDT | 75.00 | 0.43 | 0.16 | 1.55 | 0.00 | - | 2 | 130 | 45.56% |
| RTX250620P00080000 | 2024-10-09 10:16AM EDT | 80.00 | 0.58 | 0.50 | 0.91 | 0.00 | - | 2 | 174 | 35.72% |
| RTX250620P00085000 | 2024-10-04 2:41PM EDT | 85.00 | 0.76 | 0.37 | 1.16 | 0.00 | - | 2 | 506 | 33.58% |
| RTX250620P00090000 | 2024-09-11 3:32PM EDT | 90.00 | 1.25 | 0.90 | 1.02 | 0.00 | - | 3 | 1,068 | 28.54% |
| RTX250620P00095000 | 2024-10-03 12:17PM EDT | 95.00 | 1.50 | 1.24 | 1.37 | 0.00 | - | 1 | 1,074 | 26.82% |
| RTX250620P00100000 | 2024-10-09 3:17PM EDT | 100.00 | 1.90 | 1.75 | 1.92 | 0.00 | - | 26 | 1,055 | 25.54% |
| RTX250620P00105000 | 2024-10-07 1:14PM EDT | 105.00 | 2.60 | 2.42 | 2.70 | 0.00 | - | 2 | 495 | 24.46% |
| RTX250620P00110000 | 2024-10-08 3:41PM EDT | 110.00 | 3.82 | 3.50 | 3.70 | 0.00 | - | 22 | 449 | 23.29% |
| RTX250620P00115000 | 2024-10-08 12:42PM EDT | 115.00 | 5.15 | 3.85 | 6.05 | 0.00 | - | 3 | 255 | 25.01% |
| RTX250620P00120000 | 2024-10-07 3:34PM EDT | 120.00 | 6.60 | 5.60 | 7.80 | 0.00 | - | 1 | 4,409 | 23.89% |
| RTX250620P00125000 | 2024-10-07 1:09PM EDT | 125.00 | 8.71 | 8.80 | 10.00 | 0.00 | - | 1 | 85 | 22.96% |
| RTX250620P00135000 | 2024-10-01 3:20PM EDT | 135.00 | 14.70 | 14.15 | 14.85 | 0.00 | - | 1 | 30 | 19.03% |
© 2024 Yahoo. All rights reserved.