RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-07-18 1:14PM EDT | 60.00 | 45.00 | 56.45 | 60.25 | 0.00 | - | 1 | 0 | 392.09% |
| RTX240920C00065000 | 2024-08-16 10:16AM EDT | 65.00 | 53.07 | 53.70 | 54.60 | 0.00 | - | 2 | 10 | 198.44% |
| RTX240920C00070000 | 2024-08-15 1:42PM EDT | 70.00 | 48.75 | 48.10 | 50.55 | 0.00 | - | 90 | 0 | 227.15% |
| RTX240920C00075000 | 2024-08-15 1:42PM EDT | 75.00 | 42.65 | 42.65 | 46.05 | 0.00 | - | 65 | 0 | 204.69% |
| RTX240920C00080000 | 2024-08-30 1:14PM EDT | 80.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240920C00085000 | 2024-09-04 1:45PM EDT | 85.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240920C00090000 | 2024-09-13 3:14PM EDT | 90.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240920C00095000 | 2024-09-04 1:24PM EDT | 95.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240920C00100000 | 2024-09-13 2:28PM EDT | 100.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RTX240920C00105000 | 2024-09-13 3:57PM EDT | 105.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RTX240920C00110000 | 2024-09-13 2:33PM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX240920C00111000 | 2024-09-11 11:56AM EDT | 111.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RTX240920C00112000 | 2024-08-27 9:51AM EDT | 112.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920C00113000 | 2024-09-09 10:01AM EDT | 113.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240920C00114000 | 2024-09-11 11:56AM EDT | 114.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RTX240920C00115000 | 2024-09-13 3:59PM EDT | 115.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RTX240920C00116000 | 2024-09-13 3:21PM EDT | 116.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RTX240920C00117000 | 2024-09-12 3:26PM EDT | 117.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RTX240920C00118000 | 2024-09-13 3:59PM EDT | 118.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| RTX240920C00119000 | 2024-09-13 3:59PM EDT | 119.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RTX240920C00120000 | 2024-09-13 3:53PM EDT | 120.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| RTX240920C00121000 | 2024-09-13 3:53PM EDT | 121.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| RTX240920C00122000 | 2024-09-13 3:29PM EDT | 122.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| RTX240920C00123000 | 2024-09-13 3:46PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| RTX240920C00124000 | 2024-09-13 3:37PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| RTX240920C00125000 | 2024-09-13 2:22PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| RTX240920C00126000 | 2024-09-13 3:20PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RTX240920C00127000 | 2024-09-12 3:17PM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240920C00128000 | 2024-09-12 3:33PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RTX240920C00129000 | 2024-09-09 2:26PM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240920C00130000 | 2024-09-13 3:01PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RTX240920C00131000 | 2024-09-04 11:08AM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RTX240920C00132000 | 2024-09-13 12:12PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| RTX240920C00135000 | 2024-09-04 10:01AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240920C00140000 | 2024-09-10 10:49AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240920C00145000 | 2024-09-10 10:38AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240920C00150000 | 2024-09-12 2:22PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RTX240920C00155000 | 2024-09-10 10:36AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RTX240920C00160000 | 2024-09-03 12:00PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-05-23 1:07PM EDT | 40.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 20 | 33 | 442.19% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 376.56% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RTX240920P00055000 | 2024-07-24 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 264.06% |
| RTX240920P00060000 | 2024-09-12 2:34PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240920P00065000 | 2024-09-11 10:12AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RTX240920P00070000 | 2024-09-13 3:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240920P00075000 | 2024-09-09 1:43PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240920P00080000 | 2024-09-05 1:46PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240920P00085000 | 2024-09-11 3:14PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX240920P00090000 | 2024-09-13 10:55AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX240920P00095000 | 2024-09-13 3:59PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RTX240920P00100000 | 2024-09-13 3:55PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RTX240920P00105000 | 2024-09-13 3:54PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| RTX240920P00108000 | 2024-08-26 2:57PM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240920P00110000 | 2024-09-13 11:05AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RTX240920P00111000 | 2024-09-03 9:35AM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920P00112000 | 2024-09-13 12:08PM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240920P00113000 | 2024-09-11 3:51PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240920P00114000 | 2024-09-13 3:37PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RTX240920P00115000 | 2024-09-13 3:59PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| RTX240920P00116000 | 2024-09-13 3:48PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| RTX240920P00117000 | 2024-09-13 3:59PM EDT | 117.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| RTX240920P00118000 | 2024-09-13 3:58PM EDT | 118.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RTX240920P00119000 | 2024-09-13 3:38PM EDT | 119.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.39% |
| RTX240920P00120000 | 2024-09-13 3:57PM EDT | 120.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| RTX240920P00121000 | 2024-09-13 3:18PM EDT | 121.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RTX240920P00122000 | 2024-09-13 3:36PM EDT | 122.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RTX240920P00123000 | 2024-09-11 3:28PM EDT | 123.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX240920P00124000 | 2024-09-10 9:50AM EDT | 124.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240920P00125000 | 2024-09-10 10:01AM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240920P00126000 | 2024-09-11 1:17PM EDT | 126.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240920P00127000 | 2024-09-10 10:37AM EDT | 127.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920P00128000 | 2024-09-11 12:22PM EDT | 128.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920P00129000 | 2024-09-10 9:45AM EDT | 129.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920P00130000 | 2024-09-03 10:48AM EDT | 130.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920P00131000 | 2024-09-03 10:12AM EDT | 131.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240920P00133000 | 2024-09-13 9:37AM EDT | 133.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RTX240920P00145000 | 2024-09-05 3:44PM EDT | 145.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920P00150000 | 2024-09-05 3:44PM EDT | 150.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.