RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240510C00091000 | 2024-04-18 11:16AM EDT | 91.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240510C00092000 | 2024-04-26 10:05AM EDT | 92.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 95.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240510C00096000 | 2024-04-16 10:37AM EDT | 96.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240510C00097000 | 2024-04-29 1:09PM EDT | 97.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240510C00098000 | 2024-04-29 12:00PM EDT | 98.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240510C00099000 | 2024-04-29 11:34AM EDT | 99.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240510C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RTX240510C00101000 | 2024-05-01 3:44PM EDT | 101.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RTX240510C00102000 | 2024-05-01 3:59PM EDT | 102.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| RTX240510C00103000 | 2024-05-01 1:59PM EDT | 103.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| RTX240510C00104000 | 2024-05-01 3:03PM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| RTX240510C00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| RTX240510C00106000 | 2024-05-01 3:22PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RTX240510C00107000 | 2024-05-01 3:25PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| RTX240510C00108000 | 2024-05-01 1:45PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RTX240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240510C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RTX240510C00111000 | 2024-04-24 12:06PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RTX240510P00093000 | 2024-04-26 1:45PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RTX240510P00094000 | 2024-05-01 12:07PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RTX240510P00096000 | 2024-05-01 1:01PM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RTX240510P00097000 | 2024-05-01 3:02PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| RTX240510P00098000 | 2024-05-01 2:41PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| RTX240510P00099000 | 2024-05-01 3:39PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| RTX240510P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 1.56% |
| RTX240510P00101000 | 2024-05-01 3:03PM EDT | 101.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| RTX240510P00102000 | 2024-05-01 3:48PM EDT | 102.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| RTX240510P00103000 | 2024-05-01 3:50PM EDT | 103.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RTX240510P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.