RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00040000 | 2023-10-26 11:27AM EDT | 40.00 | 39.80 | 40.25 | 40.75 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00045000 | 2023-11-09 11:21AM EDT | 45.00 | 38.70 | 36.20 | 37.35 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240517C00050000 | 2024-04-03 12:36PM EDT | 50.00 | 47.65 | 49.70 | 53.30 | 0.00 | - | 1 | 3 | 176.37% |
| RTX240517C00055000 | 2023-12-01 4:26PM EDT | 55.00 | 28.25 | 28.05 | 31.80 | 0.00 | - | 2 | 27 | 0.00% |
| RTX240517C00060000 | 2024-04-23 9:49AM EDT | 60.00 | 43.00 | 39.75 | 43.35 | 0.00 | - | 2 | 28 | 139.45% |
| RTX240517C00065000 | 2024-04-19 3:53PM EDT | 65.00 | 37.50 | 35.35 | 37.65 | 0.00 | - | 1 | 482 | 117.19% |
| RTX240517C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 32.59 | 29.80 | 33.40 | 0.00 | - | 1 | 557 | 106.35% |
| RTX240517C00075000 | 2024-03-22 9:56AM EDT | 75.00 | 20.70 | 25.10 | 28.50 | 0.00 | - | 3 | 560 | 98.39% |
| RTX240517C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 22.64 | 19.80 | 23.35 | 0.00 | - | 1 | 991 | 72.46% |
| RTX240517C00085000 | 2024-05-01 12:17PM EDT | 85.00 | 17.00 | 15.60 | 17.70 | -1.17 | -6.44% | 3 | 2,084 | 59.77% |
| RTX240517C00090000 | 2024-05-01 1:01PM EDT | 90.00 | 12.00 | 10.55 | 12.80 | +0.05 | +0.42% | 14 | 2,295 | 68.36% |
| RTX240517C00092000 | 2024-04-23 11:35AM EDT | 92.00 | 10.37 | 8.40 | 11.50 | 0.00 | - | - | 9 | 71.41% |
| RTX240517C00095000 | 2024-05-01 2:05PM EDT | 95.00 | 7.06 | 5.70 | 7.80 | +0.05 | +0.71% | 728 | 9,377 | 48.02% |
| RTX240517C00096000 | 2024-04-22 1:12PM EDT | 96.00 | 6.55 | 5.30 | 7.00 | 0.00 | - | - | 7 | 46.63% |
| RTX240517C00097000 | 2024-04-24 1:13PM EDT | 97.00 | 3.90 | 4.35 | 5.75 | 0.00 | - | - | 2 | 38.77% |
| RTX240517C00098000 | 2024-04-30 10:39AM EDT | 98.00 | 4.73 | 2.92 | 3.80 | 0.00 | - | 1 | 49 | 20.85% |
| RTX240517C00099000 | 2024-05-01 2:59PM EDT | 99.00 | 3.30 | 2.75 | 2.94 | -0.06 | -1.79% | 11 | 11 | 18.99% |
| RTX240517C00100000 | 2024-05-01 2:35PM EDT | 100.00 | 2.54 | 2.02 | 2.16 | +0.05 | +2.01% | 856 | 7,238 | 17.48% |
| RTX240517C00101000 | 2024-05-01 12:54PM EDT | 101.00 | 1.50 | 1.41 | 1.51 | -0.45 | -23.08% | 37 | 513 | 16.55% |
| RTX240517C00102000 | 2024-05-01 3:18PM EDT | 102.00 | 0.94 | 0.90 | 1.02 | -0.41 | -30.37% | 119 | 418 | 16.19% |
| RTX240517C00103000 | 2024-05-01 3:55PM EDT | 103.00 | 0.60 | 0.54 | 0.65 | -0.18 | -23.08% | 192 | 703 | 15.92% |
| RTX240517C00104000 | 2024-05-01 2:50PM EDT | 104.00 | 0.33 | 0.32 | 0.38 | -0.23 | -41.07% | 59 | 257 | 15.58% |
| RTX240517C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.19 | 0.19 | 0.22 | -0.11 | -36.67% | 259 | 5,158 | 15.58% |
| RTX240517C00106000 | 2024-05-01 2:31PM EDT | 106.00 | 0.17 | 0.10 | 0.14 | -0.02 | -10.53% | 18 | 122 | 16.21% |
| RTX240517C00107000 | 2024-05-01 2:34PM EDT | 107.00 | 0.09 | 0.05 | 0.57 | -0.04 | -30.77% | 6 | 275 | 28.15% |
| RTX240517C00108000 | 2024-04-30 2:59PM EDT | 108.00 | 0.08 | 0.02 | 0.47 | 0.00 | - | 2 | 215 | 29.10% |
| RTX240517C00109000 | 2024-04-29 3:05PM EDT | 109.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 1 | 6 | 46.24% |
| RTX240517C00110000 | 2024-05-01 12:03PM EDT | 110.00 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 258 | 1,002 | 27.44% |
| RTX240517C00111000 | 2024-04-22 3:59PM EDT | 111.00 | 0.26 | 0.00 | 1.28 | 0.00 | - | - | 1 | 52.10% |
| RTX240517C00112000 | 2024-04-23 9:38AM EDT | 112.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | - | 1 | 55.03% |
| RTX240517C00114000 | 2024-04-23 10:53AM EDT | 114.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 3 | 60.50% |
| RTX240517C00115000 | 2024-04-30 10:18AM EDT | 115.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 15 | 443 | 31.45% |
| RTX240517C00120000 | 2024-04-30 1:50PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 880 | 31.25% |
| RTX240517C00125000 | 2024-04-19 2:09PM EDT | 125.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 59.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00040000 | 2023-12-28 4:23PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 180.47% |
| RTX240517P00045000 | 2024-01-11 4:43PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 148.44% |
| RTX240517P00050000 | 2024-04-15 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 109.38% |
| RTX240517P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,049 | 96.88% |
| RTX240517P00060000 | 2024-04-25 12:11PM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 5,733 | 158.79% |
| RTX240517P00065000 | 2024-03-25 3:53PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 2,151 | 114.94% |
| RTX240517P00070000 | 2024-04-30 9:47AM EDT | 70.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 6 | 1,445 | 85.16% |
| RTX240517P00075000 | 2024-04-30 1:04PM EDT | 75.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 1,361 | 77.64% |
| RTX240517P00080000 | 2024-05-01 12:41PM EDT | 80.00 | 0.15 | 0.00 | 0.22 | +0.02 | +15.38% | 2 | 5,930 | 58.01% |
| RTX240517P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 6,959 | 52.83% |
| RTX240517P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | - | 2 | 56.54% |
| RTX240517P00090000 | 2024-05-01 12:41PM EDT | 90.00 | 0.07 | 0.01 | 0.11 | +0.03 | +75.00% | 4 | 4,640 | 32.42% |
| RTX240517P00091000 | 2024-04-24 1:58PM EDT | 91.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | - | 10 | 59.45% |
| RTX240517P00092000 | 2024-04-22 3:59PM EDT | 92.00 | 0.27 | 0.01 | 1.29 | 0.00 | - | - | 6 | 55.42% |
| RTX240517P00093000 | 2024-04-23 2:41PM EDT | 93.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | - | 20 | 51.86% |
| RTX240517P00094000 | 2024-04-29 3:45PM EDT | 94.00 | 0.05 | 0.05 | 1.32 | 0.00 | - | 1 | 673 | 48.07% |
| RTX240517P00095000 | 2024-05-01 10:00AM EDT | 95.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 2 | 9,310 | 19.73% |
| RTX240517P00096000 | 2024-04-24 12:02PM EDT | 96.00 | 0.40 | 0.12 | 0.16 | 0.00 | - | - | 395 | 18.80% |
| RTX240517P00097000 | 2024-05-01 11:23AM EDT | 97.00 | 0.21 | 0.21 | 0.25 | +0.06 | +40.00% | 2 | 772 | 18.21% |
| RTX240517P00098000 | 2024-05-01 11:23AM EDT | 98.00 | 0.33 | 0.34 | 0.39 | -0.02 | -5.71% | 1 | 164 | 17.70% |
| RTX240517P00099000 | 2024-05-01 10:21AM EDT | 99.00 | 0.51 | 0.55 | 0.64 | +0.01 | +2.00% | 12 | 139 | 17.87% |
| RTX240517P00100000 | 2024-05-01 3:28PM EDT | 100.00 | 0.73 | 0.86 | 0.95 | -0.04 | -5.19% | 29 | 5,269 | 17.63% |
| RTX240517P00101000 | 2024-05-01 1:45PM EDT | 101.00 | 1.15 | 1.30 | 1.44 | -0.18 | -13.53% | 179 | 646 | 18.34% |
| RTX240517P00102000 | 2024-05-01 10:23AM EDT | 102.00 | 1.87 | 1.84 | 2.02 | +0.30 | +19.11% | 29 | 252 | 18.85% |
| RTX240517P00103000 | 2024-04-24 11:03AM EDT | 103.00 | 3.55 | 2.52 | 2.68 | 0.00 | - | - | 5 | 19.21% |
| RTX240517P00104000 | 2024-05-01 1:57PM EDT | 104.00 | 2.94 | 2.88 | 4.45 | +0.22 | +8.09% | 2 | 299 | 33.23% |
| RTX240517P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 3.50 | 3.55 | 5.30 | 0.00 | - | 90 | 233 | 35.35% |
| RTX240517P00106000 | 2024-04-24 9:58AM EDT | 106.00 | 6.16 | 4.15 | 6.70 | 0.00 | - | - | 10 | 44.48% |
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 110.00 | 8.73 | 7.60 | 10.25 | 0.00 | - | 10 | 19 | 52.00% |
| RTX240517P00120000 | 2024-04-22 3:56PM EDT | 120.00 | 18.70 | 17.05 | 20.60 | 0.00 | - | - | 20 | 85.86% |
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 125.00 | 23.65 | 22.00 | 25.60 | 0.00 | - | - | 20 | 98.10% |
© 2024 Yahoo. All rights reserved.