RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-07-25 10:04AM EDT | 40.00 | 73.51 | 76.50 | 81.50 | 0.00 | - | 2 | 15 | 0.00% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 35.85 | 38.20 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-07-30 11:35AM EDT | 50.00 | 67.60 | 70.50 | 75.00 | 0.00 | - | 30 | 70 | 51.03% |
| RTX260116C00055000 | 2024-10-04 1:53PM EDT | 55.00 | 69.15 | 67.05 | 70.50 | 0.00 | - | 1 | 14 | 50.49% |
| RTX260116C00060000 | 2024-10-08 3:12PM EDT | 60.00 | 64.29 | 62.50 | 65.85 | 0.00 | - | 1 | 42 | 48.19% |
| RTX260116C00065000 | 2024-08-13 9:54AM EDT | 65.00 | 53.16 | 54.00 | 58.45 | 0.00 | - | 2 | 64 | 0.00% |
| RTX260116C00070000 | 2024-10-04 9:47AM EDT | 70.00 | 55.00 | 53.10 | 56.50 | 0.00 | - | 20 | 279 | 42.92% |
| RTX260116C00075000 | 2024-10-09 3:15PM EDT | 75.00 | 50.87 | 48.55 | 52.70 | 0.00 | - | 15 | 254 | 43.88% |
| RTX260116C00080000 | 2024-09-30 11:31AM EDT | 80.00 | 42.60 | 45.95 | 47.55 | 0.00 | - | 1 | 281 | 39.04% |
| RTX260116C00085000 | 2024-09-03 10:09AM EDT | 85.00 | 41.00 | 40.00 | 42.85 | 0.00 | - | 2 | 339 | 36.06% |
| RTX260116C00090000 | 2024-10-10 9:30AM EDT | 90.00 | 37.41 | 37.40 | 38.20 | 0.00 | - | 2 | 515 | 33.26% |
| RTX260116C00095000 | 2024-10-07 3:13PM EDT | 95.00 | 34.70 | 33.20 | 34.75 | 0.00 | - | 2 | 276 | 33.71% |
| RTX260116C00100000 | 2024-10-09 9:30AM EDT | 100.00 | 28.80 | 29.30 | 30.10 | 0.00 | - | 1 | 878 | 30.57% |
| RTX260116C00105000 | 2024-10-11 11:16AM EDT | 105.00 | 25.45 | 25.60 | 26.05 | +0.45 | +1.80% | 4 | 921 | 28.75% |
| RTX260116C00110000 | 2024-10-09 12:10PM EDT | 110.00 | 23.00 | 22.10 | 22.75 | 0.00 | - | 4 | 448 | 28.23% |
| RTX260116C00115000 | 2024-10-07 1:33PM EDT | 115.00 | 20.30 | 18.85 | 20.15 | 0.00 | - | 5 | 326 | 28.60% |
| RTX260116C00120000 | 2024-10-11 11:52AM EDT | 120.00 | 15.69 | 15.90 | 16.25 | -0.69 | -4.21% | 2 | 1,095 | 26.02% |
| RTX260116C00125000 | 2024-10-10 2:43PM EDT | 125.00 | 13.00 | 13.20 | 14.20 | 0.00 | - | 4 | 786 | 26.45% |
| RTX260116C00130000 | 2024-10-11 2:47PM EDT | 130.00 | 10.78 | 10.85 | 11.20 | +0.11 | +1.03% | 27 | 333 | 24.69% |
| RTX260116C00135000 | 2024-10-11 11:05AM EDT | 135.00 | 8.90 | 8.80 | 9.15 | -0.20 | -2.20% | 3 | 432 | 24.16% |
| RTX260116C00140000 | 2024-10-10 10:33AM EDT | 140.00 | 7.45 | 6.50 | 7.40 | 0.00 | - | 36 | 187 | 23.71% |
| RTX260116C00145000 | 2024-10-04 9:30AM EDT | 145.00 | 5.87 | 5.65 | 5.95 | 0.00 | - | 1 | 79 | 23.37% |
| RTX260116C00150000 | 2024-10-11 10:47AM EDT | 150.00 | 4.55 | 4.45 | 4.75 | -0.25 | -5.21% | 10 | 568 | 23.09% |
| RTX260116C00155000 | 2024-10-09 11:07AM EDT | 155.00 | 3.95 | 3.45 | 3.75 | 0.00 | - | 197 | 207 | 22.82% |
| RTX260116C00160000 | 2024-10-10 3:06PM EDT | 160.00 | 2.49 | 2.66 | 2.96 | 0.00 | - | 2 | 45 | 22.64% |
| RTX260116C00165000 | 2024-10-02 3:04PM EDT | 165.00 | 2.50 | 2.05 | 2.36 | 0.00 | - | 12 | 15 | 22.60% |
| RTX260116C00170000 | 2024-10-02 1:03PM EDT | 170.00 | 1.95 | 1.60 | 1.87 | 0.00 | - | 250 | 253 | 22.55% |
| RTX260116C00175000 | 2024-10-03 1:06PM EDT | 175.00 | 1.27 | 1.21 | 1.45 | 0.00 | - | 5 | 53 | 22.40% |
| RTX260116C00180000 | 2024-10-09 9:30AM EDT | 180.00 | 1.27 | 0.94 | 1.15 | 0.00 | - | 1 | 24 | 22.41% |
| RTX260116C00185000 | 2024-10-09 12:43PM EDT | 185.00 | 0.96 | 0.72 | 0.92 | 0.00 | - | 26 | 25 | 22.49% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-09-17 10:46AM EDT | 40.00 | 0.19 | 0.05 | 0.47 | 0.00 | - | 1 | 214 | 53.37% |
| RTX260116P00045000 | 2024-09-24 2:55PM EDT | 45.00 | 0.38 | 0.01 | 0.52 | 0.00 | - | 1 | 79 | 49.02% |
| RTX260116P00050000 | 2024-08-29 11:00AM EDT | 50.00 | 0.23 | 0.10 | 1.50 | 0.00 | - | 6 | 103 | 55.13% |
| RTX260116P00055000 | 2024-09-23 10:01AM EDT | 55.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 3,651 | 39.82% |
| RTX260116P00060000 | 2024-09-06 3:14PM EDT | 60.00 | 0.50 | 0.35 | 1.21 | 0.00 | - | 2 | 172 | 43.09% |
| RTX260116P00065000 | 2024-07-26 10:33AM EDT | 65.00 | 0.80 | 0.29 | 1.97 | 0.00 | - | 1 | 164 | 44.03% |
| RTX260116P00070000 | 2024-08-28 10:03AM EDT | 70.00 | 0.78 | 0.57 | 1.15 | 0.00 | - | 5 | 1,049 | 34.75% |
| RTX260116P00075000 | 2024-08-19 3:55PM EDT | 75.00 | 1.13 | 0.90 | 1.43 | 0.00 | - | 1 | 1,162 | 32.96% |
| RTX260116P00080000 | 2024-10-03 10:33AM EDT | 80.00 | 1.36 | 1.14 | 1.35 | 0.00 | - | 1 | 872 | 29.05% |
| RTX260116P00085000 | 2024-09-12 3:27PM EDT | 85.00 | 1.87 | 1.54 | 1.77 | 0.00 | - | 3 | 750 | 27.83% |
| RTX260116P00090000 | 2024-10-10 10:34AM EDT | 90.00 | 2.24 | 2.04 | 2.19 | 0.00 | - | 38 | 446 | 26.23% |
| RTX260116P00095000 | 2024-10-10 10:33AM EDT | 95.00 | 2.93 | 2.65 | 2.84 | 0.00 | - | 36 | 6,124 | 25.13% |
| RTX260116P00100000 | 2024-10-10 1:43PM EDT | 100.00 | 3.85 | 3.50 | 3.65 | 0.00 | - | 41 | 749 | 24.07% |
| RTX260116P00105000 | 2024-10-08 3:05PM EDT | 105.00 | 4.85 | 4.50 | 4.70 | 0.00 | - | 24 | 670 | 23.16% |
| RTX260116P00110000 | 2024-10-10 12:20PM EDT | 110.00 | 6.17 | 5.75 | 6.05 | 0.00 | - | 1 | 296 | 22.43% |
| RTX260116P00115000 | 2024-10-11 11:56AM EDT | 115.00 | 7.56 | 7.30 | 7.60 | +0.21 | +2.86% | 282 | 702 | 21.56% |
| RTX260116P00120000 | 2024-10-02 12:45PM EDT | 120.00 | 9.52 | 7.00 | 10.95 | 0.00 | - | 14 | 46 | 23.50% |
| RTX260116P00125000 | 2024-10-08 9:34AM EDT | 125.00 | 11.30 | 11.25 | 12.40 | 0.00 | - | 1 | 69 | 21.29% |
| RTX260116P00130000 | 2024-09-03 11:20AM EDT | 130.00 | 14.59 | 14.25 | 14.95 | 0.00 | - | 1 | 31 | 20.54% |
| RTX260116P00135000 | 2024-09-09 1:45PM EDT | 135.00 | 18.37 | 16.60 | 17.35 | 0.00 | - | 1 | 5 | 18.89% |
| RTX260116P00170000 | 2024-09-09 10:16AM EDT | 170.00 | 49.25 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 24.39% |
© 2024 Yahoo. All rights reserved.