RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX261218C00065000 | 2024-08-13 9:54AM EDT | 65.00 | 53.83 | 54.50 | 59.00 | 0.00 | - | - | 2 | 17.87% |
| RTX261218C00070000 | 2024-09-05 1:18PM EDT | 70.00 | 51.55 | 55.00 | 60.00 | 0.00 | - | 1 | 1 | 43.79% |
| RTX261218C00075000 | 2024-10-04 1:41PM EDT | 75.00 | 52.17 | 49.75 | 53.10 | 0.00 | - | 1 | 2 | 34.57% |
| RTX261218C00080000 | 2024-10-02 1:06PM EDT | 80.00 | 48.10 | 47.10 | 49.55 | 0.00 | - | 5 | 28 | 35.03% |
| RTX261218C00085000 | 2024-08-23 3:03PM EDT | 85.00 | 39.29 | 36.60 | 39.75 | 0.00 | - | 2 | 8 | 17.26% |
| RTX261218C00090000 | 2024-09-16 10:37AM EDT | 90.00 | 35.11 | 38.50 | 41.70 | 0.00 | - | 2 | 24 | 32.90% |
| RTX261218C00095000 | 2024-09-27 12:51PM EDT | 95.00 | 32.90 | 35.20 | 38.95 | 0.00 | - | 1 | 65 | 33.74% |
| RTX261218C00100000 | 2024-10-02 12:24PM EDT | 100.00 | 32.68 | 31.30 | 34.20 | 0.00 | - | 1 | 72 | 30.63% |
| RTX261218C00105000 | 2024-10-04 10:41AM EDT | 105.00 | 29.25 | 28.60 | 29.85 | 0.00 | - | 1 | 54 | 28.23% |
| RTX261218C00110000 | 2024-10-02 9:30AM EDT | 110.00 | 26.70 | 24.80 | 26.60 | 0.00 | - | 1 | 27 | 27.48% |
| RTX261218C00115000 | 2024-10-09 11:14AM EDT | 115.00 | 23.85 | 22.75 | 23.60 | 0.00 | - | 1 | 48 | 26.84% |
| RTX261218C00120000 | 2024-10-09 10:05AM EDT | 120.00 | 20.50 | 20.10 | 20.80 | 0.00 | - | 142 | 107 | 26.24% |
| RTX261218C00125000 | 2024-10-09 10:45AM EDT | 125.00 | 18.41 | 16.80 | 18.30 | 0.00 | - | 2 | 59 | 25.79% |
| RTX261218C00130000 | 2024-10-07 1:03PM EDT | 130.00 | 15.40 | 13.35 | 16.40 | -1.40 | -8.33% | 5 | 141 | 25.89% |
| RTX261218C00135000 | 2024-09-13 9:44AM EDT | 135.00 | 10.85 | 13.10 | 13.70 | 0.00 | - | 9 | 26 | 24.64% |
| RTX261218C00140000 | 2024-09-26 1:17PM EDT | 140.00 | 9.60 | 11.20 | 11.65 | 0.00 | - | 1 | 30 | 24.02% |
| RTX261218C00145000 | 2024-10-08 9:31AM EDT | 145.00 | 11.00 | 9.55 | 11.00 | 0.00 | - | 10 | 42 | 25.11% |
| RTX261218C00150000 | 2024-10-11 3:08PM EDT | 150.00 | 8.03 | 8.05 | 10.50 | -0.66 | -7.59% | 1 | 39 | 26.24% |
| RTX261218C00155000 | 2024-09-24 12:01PM EDT | 155.00 | 5.15 | 6.75 | 8.15 | 0.00 | - | 1 | 2 | 24.48% |
| RTX261218C00160000 | 2024-09-13 9:34AM EDT | 160.00 | 4.45 | 5.60 | 7.00 | 0.00 | - | 2 | 16 | 24.24% |
| RTX261218C00165000 | 2024-09-27 11:24AM EDT | 165.00 | 3.50 | 2.92 | 5.05 | 0.00 | - | 4 | 6 | 22.42% |
| RTX261218C00175000 | 2024-09-13 11:23AM EDT | 175.00 | 2.51 | 2.78 | 3.55 | 0.00 | - | 5 | 13 | 22.05% |
| RTX261218C00180000 | 2024-09-19 11:56AM EDT | 180.00 | 1.77 | 1.87 | 3.05 | 0.00 | - | - | 13 | 22.09% |
| RTX261218C00185000 | 2024-09-30 3:16PM EDT | 185.00 | 1.85 | 1.77 | 2.61 | 0.00 | - | 4 | 3 | 22.10% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX261218P00055000 | 2024-08-15 3:50PM EDT | 55.00 | 0.81 | 0.39 | 1.22 | 0.00 | - | 1 | 2 | 36.27% |
| RTX261218P00060000 | 2024-10-11 3:07PM EDT | 60.00 | 1.00 | 0.55 | 1.09 | -1.31 | -56.71% | 17 | 3 | 32.03% |
| RTX261218P00070000 | 2024-08-06 10:28AM EDT | 70.00 | 2.31 | 1.48 | 2.69 | 0.00 | - | - | 2 | 33.14% |
| RTX261218P00075000 | 2024-09-19 12:21PM EDT | 75.00 | 2.35 | 1.78 | 2.25 | 0.00 | - | 1 | 50 | 28.39% |
| RTX261218P00080000 | 2024-09-05 11:42AM EDT | 80.00 | 2.85 | 1.96 | 2.93 | 0.00 | - | 10 | 18 | 27.69% |
| RTX261218P00085000 | 2024-09-04 11:20AM EDT | 85.00 | 3.45 | 1.72 | 3.80 | 0.00 | - | 2 | 38 | 27.16% |
| RTX261218P00090000 | 2024-10-01 12:44PM EDT | 90.00 | 4.20 | 3.70 | 4.20 | 0.00 | - | 5 | 40 | 25.17% |
| RTX261218P00095000 | 2024-09-09 10:05AM EDT | 95.00 | 5.43 | 4.45 | 5.20 | 0.00 | - | 9 | 15 | 24.41% |
| RTX261218P00100000 | 2024-10-09 1:38PM EDT | 100.00 | 5.75 | 5.60 | 6.05 | 0.00 | - | 56 | 76 | 23.06% |
| RTX261218P00105000 | 2024-07-25 3:31PM EDT | 105.00 | 9.40 | 6.15 | 9.65 | 0.00 | - | 2 | 3 | 26.17% |
| RTX261218P00110000 | 2024-10-07 10:09AM EDT | 110.00 | 8.51 | 8.00 | 8.85 | 0.00 | - | 1 | 7 | 21.56% |
| RTX261218P00115000 | 2024-08-07 10:47AM EDT | 115.00 | 13.27 | 11.05 | 12.95 | 0.00 | - | 18 | 23 | 24.34% |
| RTX261218P00125000 | 2024-10-09 10:45AM EDT | 125.00 | 14.61 | 13.70 | 14.95 | 0.00 | - | 1 | 5 | 19.72% |
| RTX261218P00130000 | 2024-09-03 1:58PM EDT | 130.00 | 17.30 | 16.35 | 18.15 | 0.00 | - | - | 5 | 20.02% |
© 2024 Yahoo. All rights reserved.