RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 31.90 | 29.65 | 33.30 | 0.00 | - | - | 1 | 278.91% |
| RTX240503C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 21.82 | 19.65 | 23.30 | 0.00 | - | 1 | 0 | 191.21% |
| RTX240503C00082000 | 2024-04-29 9:30AM EDT | 82.00 | 19.78 | 17.65 | 21.30 | 0.00 | - | 1 | 0 | 174.61% |
| RTX240503C00085000 | 2024-04-12 10:05AM EDT | 85.00 | 17.08 | 14.05 | 17.35 | 0.00 | - | 1 | 1 | 222.46% |
| RTX240503C00087000 | 2024-04-30 10:26AM EDT | 87.00 | 15.45 | 12.25 | 16.50 | 0.00 | - | 2 | 12 | 120.70% |
| RTX240503C00089000 | 2024-04-24 9:30AM EDT | 89.00 | 12.79 | 10.35 | 12.70 | 0.00 | - | 1 | 1 | 137.89% |
| RTX240503C00090000 | 2024-04-30 1:43PM EDT | 90.00 | 11.93 | 9.60 | 11.75 | 0.00 | - | 1 | 42 | 132.72% |
| RTX240503C00091000 | 2024-04-30 2:24PM EDT | 91.00 | 11.00 | 10.10 | 12.40 | 0.00 | - | 6 | 9 | 153.91% |
| RTX240503C00092000 | 2024-04-30 1:49PM EDT | 92.00 | 9.95 | 8.85 | 9.55 | 0.00 | - | 6 | 4 | 99.80% |
| RTX240503C00093000 | 2024-04-30 2:30PM EDT | 93.00 | 8.90 | 6.90 | 8.50 | 0.00 | - | 6 | 54 | 87.30% |
| RTX240503C00094000 | 2024-05-01 11:36AM EDT | 94.00 | 7.75 | 6.90 | 8.70 | -0.20 | -2.52% | 1 | 42 | 98.73% |
| RTX240503C00095000 | 2024-04-30 2:05PM EDT | 95.00 | 7.05 | 6.15 | 6.55 | 0.00 | - | 6 | 130 | 58.01% |
| RTX240503C00096000 | 2024-05-01 2:54PM EDT | 96.00 | 5.95 | 5.15 | 6.40 | -0.15 | -2.46% | 1 | 35 | 78.03% |
| RTX240503C00097000 | 2024-04-30 2:55PM EDT | 97.00 | 4.40 | 3.90 | 4.45 | -0.62 | -12.35% | 1 | 60 | 50.20% |
| RTX240503C00098000 | 2024-04-30 2:35PM EDT | 98.00 | 4.05 | 2.28 | 5.40 | 0.00 | - | 11 | 235 | 60.74% |
| RTX240503C00099000 | 2024-05-01 2:47PM EDT | 99.00 | 2.94 | 1.52 | 2.67 | -0.16 | -5.16% | 6 | 152 | 42.68% |
| RTX240503C00100000 | 2024-05-01 3:20PM EDT | 100.00 | 1.70 | 1.19 | 2.03 | -0.27 | -13.71% | 44 | 522 | 44.82% |
| RTX240503C00101000 | 2024-05-01 3:20PM EDT | 101.00 | 1.00 | 0.64 | 0.78 | -0.19 | -15.97% | 71 | 701 | 22.27% |
| RTX240503C00102000 | 2024-05-01 3:57PM EDT | 102.00 | 0.27 | 0.21 | 0.31 | -0.31 | -53.45% | 952 | 1,718 | 20.80% |
| RTX240503C00103000 | 2024-05-01 3:58PM EDT | 103.00 | 0.09 | 0.06 | 0.09 | -0.11 | -55.00% | 257 | 1,130 | 20.12% |
| RTX240503C00104000 | 2024-05-01 3:52PM EDT | 104.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 150 | 1,135 | 22.85% |
| RTX240503C00105000 | 2024-05-01 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 234 | 2,714 | 23.05% |
| RTX240503C00106000 | 2024-05-01 1:34PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 878 | 31.25% |
| RTX240503C00107000 | 2024-05-01 11:05AM EDT | 107.00 | 0.04 | 0.00 | 0.21 | +0.01 | +33.33% | 50 | 393 | 58.30% |
| RTX240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 9 | 118 | 57.62% |
| RTX240503C00109000 | 2024-04-30 9:54AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 351 | 42.19% |
| RTX240503C00110000 | 2024-04-30 10:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,337 | 46.88% |
| RTX240503C00111000 | 2024-04-24 10:25AM EDT | 111.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 33 | 114.45% |
| RTX240503C00112000 | 2024-04-23 1:24PM EDT | 112.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 3 | 37 | 121.88% |
| RTX240503C00113000 | 2024-04-22 3:19PM EDT | 113.00 | 0.23 | 0.00 | 1.26 | 0.00 | - | 9 | 2 | 129.00% |
| RTX240503C00114000 | 2024-04-29 12:29PM EDT | 114.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 30 | 103 | 101.95% |
| RTX240503C00115000 | 2024-04-26 3:47PM EDT | 115.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 693 | 107.81% |
| RTX240503C00116000 | 2024-04-26 3:44PM EDT | 116.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 171.58% |
| RTX240503C00120000 | 2024-04-23 9:45AM EDT | 120.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 5 | 5 | 202.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00055000 | 2024-04-12 10:12AM EDT | 55.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 275.00% |
| RTX240503P00080000 | 2024-04-15 1:48PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| RTX240503P00081000 | 2024-04-22 2:38PM EDT | 81.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 260.16% |
| RTX240503P00082000 | 2024-04-22 2:36PM EDT | 82.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 249.61% |
| RTX240503P00083000 | 2024-04-15 1:46PM EDT | 83.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 239.16% |
| RTX240503P00084000 | 2024-04-15 1:45PM EDT | 84.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 2 | 228.71% |
| RTX240503P00085000 | 2024-04-23 12:26PM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 13 | 218.26% |
| RTX240503P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 81.25% |
| RTX240503P00087000 | 2024-04-15 1:44PM EDT | 87.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 2 | 153.32% |
| RTX240503P00088000 | 2024-04-25 9:39AM EDT | 88.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 158.59% |
| RTX240503P00089000 | 2024-04-29 9:30AM EDT | 89.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 3 | 8 | 149.12% |
| RTX240503P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 4 | 19 | 139.75% |
| RTX240503P00091000 | 2024-04-23 3:46PM EDT | 91.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 73.44% |
| RTX240503P00092000 | 2024-04-29 2:40PM EDT | 92.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 19 | 70 | 92.97% |
| RTX240503P00093000 | 2024-04-29 10:00AM EDT | 93.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 15 | 67 | 111.52% |
| RTX240503P00094000 | 2024-04-30 12:35PM EDT | 94.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 166 | 54.30% |
| RTX240503P00095000 | 2024-04-29 10:52AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 455 | 57.42% |
| RTX240503P00096000 | 2024-04-29 10:00AM EDT | 96.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 15 | 227 | 52.34% |
| RTX240503P00097000 | 2024-05-01 11:05AM EDT | 97.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 53 | 863 | 34.38% |
| RTX240503P00098000 | 2024-05-01 2:05PM EDT | 98.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 78 | 537 | 27.74% |
| RTX240503P00099000 | 2024-05-01 3:42PM EDT | 99.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 78 | 250 | 20.70% |
| RTX240503P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 229 | 815 | 19.34% |
| RTX240503P00101000 | 2024-05-01 3:32PM EDT | 101.00 | 0.30 | 0.36 | 0.46 | -0.04 | -11.76% | 33 | 395 | 18.85% |
| RTX240503P00102000 | 2024-05-01 3:50PM EDT | 102.00 | 0.82 | 0.90 | 1.19 | -0.14 | -14.58% | 34 | 1,051 | 24.51% |
| RTX240503P00103000 | 2024-05-01 1:58PM EDT | 103.00 | 1.38 | 1.58 | 2.10 | -0.21 | -13.21% | 17 | 290 | 31.79% |
| RTX240503P00104000 | 2024-04-30 3:30PM EDT | 104.00 | 2.28 | 2.06 | 2.96 | 0.00 | - | 18 | 86 | 33.69% |
| RTX240503P00105000 | 2024-04-30 10:31AM EDT | 105.00 | 2.76 | 2.31 | 5.70 | 0.00 | - | 30 | 0 | 114.65% |
| RTX240503P00106000 | 2024-04-30 11:30AM EDT | 106.00 | 4.00 | 2.67 | 4.95 | 0.00 | - | 1 | 0 | 48.15% |
| RTX240503P00110000 | 2024-04-26 3:49PM EDT | 110.00 | 8.20 | 8.55 | 10.45 | -0.35 | -4.09% | 1 | 0 | 111.82% |
| RTX240503P00112000 | 2024-04-26 3:49PM EDT | 112.00 | 10.55 | 9.60 | 12.65 | 0.00 | - | 3 | 0 | 102.73% |
| RTX240503P00113000 | 2024-04-26 3:49PM EDT | 113.00 | 11.30 | 10.75 | 11.90 | -0.25 | -2.16% | 2 | 0 | 86.72% |
| RTX240503P00114000 | 2024-04-26 3:49PM EDT | 114.00 | 12.55 | 12.40 | 13.25 | 0.00 | - | 3 | 0 | 78.13% |
© 2024 Yahoo. All rights reserved.