RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018C00065000 | 2024-10-11 3:51PM EDT | 65.00 | 58.65 | 56.90 | 60.55 | +5.21 | +9.75% | 10 | 10 | 367.19% |
| RTX241018C00090000 | 2024-10-09 10:53AM EDT | 90.00 | 34.01 | 31.80 | 35.60 | 0.00 | - | 1 | 138 | 211.72% |
| RTX241018C00095000 | 2024-09-20 11:26AM EDT | 95.00 | 24.00 | 26.80 | 29.95 | 0.00 | - | 2 | 6 | 160.06% |
| RTX241018C00100000 | 2024-10-09 11:45AM EDT | 100.00 | 24.62 | 22.05 | 24.05 | 0.00 | - | 3 | 19 | 85.94% |
| RTX241018C00105000 | 2024-10-08 3:46PM EDT | 105.00 | 19.03 | 18.70 | 21.10 | 0.00 | - | 1 | 629 | 110.74% |
| RTX241018C00107000 | 2024-10-03 1:25PM EDT | 107.00 | 16.85 | 16.10 | 18.50 | 0.00 | - | 3 | 4 | 78.42% |
| RTX241018C00109000 | 2024-10-03 1:25PM EDT | 109.00 | 14.90 | 14.65 | 15.95 | 0.00 | - | 6 | 10 | 70.61% |
| RTX241018C00110000 | 2024-10-11 3:01PM EDT | 110.00 | 13.51 | 13.80 | 14.80 | -0.21 | -1.53% | 1 | 88 | 66.70% |
| RTX241018C00112000 | 2024-09-26 3:59PM EDT | 112.00 | 9.10 | 10.65 | 12.60 | 0.00 | - | - | 2 | 69.48% |
| RTX241018C00113000 | 2024-09-27 10:32AM EDT | 113.00 | 8.15 | 8.90 | 11.40 | 0.00 | - | 1 | 2 | 58.59% |
| RTX241018C00114000 | 2024-10-11 2:56PM EDT | 114.00 | 9.47 | 9.75 | 11.80 | -0.53 | -5.30% | 10 | 101 | 65.63% |
| RTX241018C00115000 | 2024-10-10 2:53PM EDT | 115.00 | 8.68 | 8.75 | 10.80 | +0.89 | +11.42% | 1 | 282 | 60.99% |
| RTX241018C00116000 | 2024-10-11 2:56PM EDT | 116.00 | 7.47 | 7.80 | 9.60 | +1.87 | +33.39% | 20 | 16 | 54.44% |
| RTX241018C00117000 | 2024-10-10 2:51PM EDT | 117.00 | 5.92 | 4.90 | 8.10 | 0.00 | - | 6 | 122 | 58.94% |
| RTX241018C00118000 | 2024-10-11 2:56PM EDT | 118.00 | 5.52 | 4.90 | 7.15 | +0.53 | +10.62% | 10 | 211 | 54.83% |
| RTX241018C00119000 | 2024-10-11 1:30PM EDT | 119.00 | 4.24 | 4.95 | 6.10 | +0.14 | +3.41% | 3 | 154 | 48.54% |
| RTX241018C00120000 | 2024-10-11 3:53PM EDT | 120.00 | 3.95 | 4.05 | 4.25 | +0.63 | +18.98% | 31 | 4,175 | 24.95% |
| RTX241018C00121000 | 2024-10-11 3:58PM EDT | 121.00 | 3.20 | 3.15 | 3.35 | +0.70 | +28.00% | 3 | 707 | 22.88% |
| RTX241018C00122000 | 2024-10-11 3:10PM EDT | 122.00 | 2.11 | 2.38 | 2.69 | +0.16 | +8.21% | 20 | 3,176 | 24.41% |
| RTX241018C00123000 | 2024-10-11 3:55PM EDT | 123.00 | 1.59 | 1.73 | 1.79 | +0.20 | +14.39% | 104 | 428 | 20.12% |
| RTX241018C00124000 | 2024-10-11 3:59PM EDT | 124.00 | 1.19 | 1.18 | 1.24 | +0.21 | +21.43% | 214 | 443 | 20.12% |
| RTX241018C00125000 | 2024-10-11 3:51PM EDT | 125.00 | 0.78 | 0.77 | 0.82 | +0.10 | +14.71% | 589 | 4,196 | 20.17% |
| RTX241018C00126000 | 2024-10-11 3:57PM EDT | 126.00 | 0.48 | 0.48 | 0.66 | +0.01 | +2.13% | 298 | 1,084 | 22.97% |
| RTX241018C00127000 | 2024-10-11 3:58PM EDT | 127.00 | 0.33 | 0.30 | 0.36 | +0.02 | +6.45% | 207 | 2,355 | 21.63% |
| RTX241018C00128000 | 2024-10-11 3:44PM EDT | 128.00 | 0.20 | 0.19 | 0.23 | -0.03 | -13.04% | 42 | 3,146 | 22.22% |
| RTX241018C00129000 | 2024-10-11 3:18PM EDT | 129.00 | 0.10 | 0.12 | 0.15 | -0.03 | -23.08% | 22 | 737 | 23.05% |
| RTX241018C00130000 | 2024-10-11 3:59PM EDT | 130.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 465 | 23,839 | 23.93% |
| RTX241018C00135000 | 2024-10-11 3:25PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 289 | 4,403 | 31.25% |
| RTX241018C00140000 | 2024-10-10 1:15PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 833 | 39.84% |
| RTX241018C00145000 | 2024-10-11 2:59PM EDT | 145.00 | 0.04 | 0.00 | 0.25 | -0.02 | -33.33% | 1 | 37 | 64.65% |
| RTX241018C00150000 | 2024-09-25 9:36AM EDT | 150.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 3 | 67 | 86.04% |
| RTX241018C00155000 | 2024-10-02 11:41AM EDT | 155.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 160 | 76.95% |
| RTX241018C00160000 | 2024-09-04 3:18PM EDT | 160.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 131.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241018P00070000 | 2024-09-17 12:53PM EDT | 70.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 25 | 50 | 212.50% |
| RTX241018P00080000 | 2024-09-20 1:43PM EDT | 80.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 5 | 176.95% |
| RTX241018P00095000 | 2024-08-21 2:29PM EDT | 95.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 1 | 10 | 103.32% |
| RTX241018P00100000 | 2024-10-11 12:44PM EDT | 100.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 40 | 88.28% |
| RTX241018P00105000 | 2024-10-09 1:16PM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 754 | 53.13% |
| RTX241018P00106000 | 2024-10-01 10:35AM EDT | 106.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 12 | 55.47% |
| RTX241018P00108000 | 2024-10-01 9:51AM EDT | 108.00 | 0.07 | 0.01 | 0.45 | 0.00 | - | - | 15 | 66.99% |
| RTX241018P00109000 | 2024-10-07 1:26PM EDT | 109.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 10 | 51 | 56.64% |
| RTX241018P00110000 | 2024-10-09 10:23AM EDT | 110.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 376 | 45.31% |
| RTX241018P00111000 | 2024-10-09 10:23AM EDT | 111.00 | 0.34 | 0.01 | 0.45 | 0.00 | - | 8 | 76 | 56.15% |
| RTX241018P00112000 | 2024-09-26 3:16PM EDT | 112.00 | 0.24 | 0.01 | 0.45 | 0.00 | - | - | 10 | 52.44% |
| RTX241018P00113000 | 2024-10-10 2:15PM EDT | 113.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 1 | 21 | 51.37% |
| RTX241018P00114000 | 2024-10-10 10:43AM EDT | 114.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 183 | 50.98% |
| RTX241018P00115000 | 2024-10-11 3:23PM EDT | 115.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 18 | 7,440 | 30.47% |
| RTX241018P00116000 | 2024-10-10 1:51PM EDT | 116.00 | 0.22 | 0.02 | 0.15 | 0.00 | - | 12 | 342 | 34.18% |
| RTX241018P00117000 | 2024-10-11 2:25PM EDT | 117.00 | 0.09 | 0.02 | 0.35 | -0.02 | -18.18% | 1 | 347 | 38.28% |
| RTX241018P00118000 | 2024-10-11 1:59PM EDT | 118.00 | 0.11 | 0.05 | 0.11 | -0.05 | -31.25% | 15 | 328 | 25.20% |
| RTX241018P00119000 | 2024-10-11 3:59PM EDT | 119.00 | 0.12 | 0.09 | 0.12 | -0.13 | -52.00% | 6 | 906 | 22.22% |
| RTX241018P00120000 | 2024-10-11 2:20PM EDT | 120.00 | 0.23 | 0.12 | 0.18 | -0.21 | -47.73% | 48 | 2,135 | 20.80% |
| RTX241018P00121000 | 2024-10-11 3:58PM EDT | 121.00 | 0.27 | 0.25 | 0.30 | -0.30 | -52.63% | 35 | 473 | 20.07% |
| RTX241018P00122000 | 2024-10-11 3:43PM EDT | 122.00 | 0.52 | 0.43 | 0.48 | -0.38 | -42.22% | 25 | 1,185 | 19.19% |
| RTX241018P00123000 | 2024-10-11 3:57PM EDT | 123.00 | 0.80 | 0.72 | 0.79 | -0.75 | -48.39% | 17 | 999 | 18.97% |
| RTX241018P00124000 | 2024-10-11 3:47PM EDT | 124.00 | 1.33 | 1.18 | 1.25 | -0.75 | -36.06% | 25 | 752 | 19.17% |
| RTX241018P00125000 | 2024-10-11 3:48PM EDT | 125.00 | 1.95 | 1.60 | 1.87 | -0.52 | -21.05% | 54 | 468 | 19.85% |
| RTX241018P00126000 | 2024-10-11 1:04PM EDT | 126.00 | 3.28 | 2.43 | 2.62 | +0.93 | +39.57% | 3 | 152 | 20.95% |
| RTX241018P00127000 | 2024-10-10 3:03PM EDT | 127.00 | 4.50 | 2.99 | 3.45 | 0.00 | - | 1 | 85 | 22.07% |
| RTX241018P00128000 | 2024-10-09 1:43PM EDT | 128.00 | 3.85 | 3.85 | 4.35 | 0.00 | - | 11 | 31 | 23.63% |
| RTX241018P00129000 | 2024-10-04 10:31AM EDT | 129.00 | 5.55 | 4.45 | 5.35 | 0.00 | - | 5 | 17 | 27.39% |
| RTX241018P00130000 | 2024-10-07 10:39AM EDT | 130.00 | 5.50 | 6.00 | 6.75 | 0.00 | - | 31 | 30 | 41.50% |
| RTX241018P00135000 | 2024-09-25 9:47AM EDT | 135.00 | 14.00 | 9.70 | 11.50 | 0.00 | - | 3 | 6 | 52.83% |
| RTX241018P00145000 | 2024-10-10 3:40PM EDT | 145.00 | 22.47 | 20.75 | 22.40 | 0.00 | - | 1 | 1 | 85.64% |
© 2024 Yahoo. All rights reserved.