RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531C00088000 | 2024-04-19 10:09AM EDT | 88.00 | 14.07 | 11.80 | 15.35 | 0.00 | - | 5 | 5 | 61.89% |
| RTX240531C00093000 | 2024-05-01 10:50AM EDT | 93.00 | 8.80 | 6.90 | 10.50 | 0.00 | - | 2 | 7 | 48.15% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 95.00 | 6.60 | 4.85 | 8.45 | 0.00 | - | 81 | 72 | 41.24% |
| RTX240531C00096000 | 2024-04-26 10:30AM EDT | 96.00 | 4.96 | 4.25 | 7.05 | 0.00 | - | 2 | 3 | 34.01% |
| RTX240531C00097000 | 2024-04-11 11:14AM EDT | 97.00 | 5.14 | 4.40 | 4.95 | 0.00 | - | - | 2 | 19.39% |
| RTX240531C00098000 | 2024-04-29 3:06PM EDT | 98.00 | 4.85 | 3.25 | 4.10 | 0.00 | - | 3 | 4 | 18.21% |
| RTX240531C00099000 | 2024-05-01 10:10AM EDT | 99.00 | 3.30 | 2.60 | 3.85 | -0.35 | -9.59% | 1 | 4 | 22.25% |
| RTX240531C00100000 | 2024-04-30 2:35PM EDT | 100.00 | 2.95 | 2.13 | 3.75 | 0.00 | - | 7 | 25 | 26.51% |
| RTX240531C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 2.67 | 1.64 | 2.13 | 0.00 | - | 2 | 352 | 17.16% |
| RTX240531C00102000 | 2024-04-30 2:25PM EDT | 102.00 | 1.60 | 1.14 | 1.51 | -0.10 | -5.88% | 1 | 847 | 15.87% |
| RTX240531C00103000 | 2024-05-01 9:38AM EDT | 103.00 | 1.02 | 0.73 | 1.17 | -0.23 | -18.40% | 7 | 642 | 16.26% |
| RTX240531C00104000 | 2024-05-01 9:50AM EDT | 104.00 | 0.73 | 0.59 | 0.74 | -0.37 | -33.64% | 20 | 29 | 15.08% |
| RTX240531C00105000 | 2024-05-01 11:55AM EDT | 105.00 | 0.55 | 0.08 | 0.52 | -0.31 | -36.05% | 14 | 46 | 15.16% |
| RTX240531C00106000 | 2024-04-26 2:22PM EDT | 106.00 | 0.48 | 0.25 | 0.38 | 0.00 | - | 16 | 81 | 15.58% |
| RTX240531C00107000 | 2024-04-23 9:46AM EDT | 107.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 19.31% |
| RTX240531C00108000 | 2024-04-30 10:53AM EDT | 108.00 | 0.23 | 0.01 | 0.17 | 0.00 | - | 7 | 21 | 15.72% |
| RTX240531C00109000 | 2024-04-29 9:41AM EDT | 109.00 | 0.17 | 0.07 | 0.13 | 0.00 | - | 7 | 19 | 16.36% |
| RTX240531C00110000 | 2024-05-01 3:50PM EDT | 110.00 | 0.10 | 0.03 | 0.48 | -0.01 | -9.09% | 10 | 133 | 24.90% |
| RTX240531C00111000 | 2024-04-24 10:11AM EDT | 111.00 | 0.15 | 0.02 | 1.31 | 0.00 | - | 3 | 1 | 37.77% |
| RTX240531C00112000 | 2024-04-22 1:54PM EDT | 112.00 | 0.37 | 0.01 | 0.60 | 0.00 | - | 5 | 6 | 30.47% |
| RTX240531C00113000 | 2024-04-19 10:36AM EDT | 113.00 | 0.42 | 0.01 | 1.30 | 0.00 | - | 1 | 1,001 | 41.82% |
| RTX240531C00114000 | 2024-04-22 3:44PM EDT | 114.00 | 0.53 | 0.00 | 1.29 | 0.00 | - | 1 | 203 | 43.70% |
| RTX240531C00115000 | 2024-04-22 10:51AM EDT | 115.00 | 0.19 | 0.00 | 1.29 | 0.00 | - | 1 | 6 | 45.65% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531P00088000 | 2024-04-15 12:15PM EDT | 88.00 | 0.27 | 0.01 | 0.60 | 0.00 | - | - | 1 | 39.70% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 90.00 | 0.09 | 0.02 | 0.50 | 0.00 | - | 1 | 2 | 33.15% |
| RTX240531P00092000 | 2024-04-12 3:36PM EDT | 92.00 | 0.98 | 0.03 | 1.36 | 0.00 | - | - | 5 | 40.67% |
| RTX240531P00093000 | 2024-04-26 10:59AM EDT | 93.00 | 0.16 | 0.07 | 0.93 | 0.00 | - | 11 | 17 | 32.47% |
| RTX240531P00094000 | 2024-04-29 1:21PM EDT | 94.00 | 0.11 | 0.13 | 0.85 | 0.00 | - | 25 | 27 | 28.81% |
| RTX240531P00095000 | 2024-04-24 2:50PM EDT | 95.00 | 0.42 | 0.03 | 0.29 | 0.00 | - | - | 6 | 18.12% |
| RTX240531P00096000 | 2024-04-30 11:03AM EDT | 96.00 | 0.26 | 0.30 | 0.38 | 0.00 | - | 5 | 48 | 17.36% |
| RTX240531P00097000 | 2024-04-30 2:37PM EDT | 97.00 | 0.37 | 0.41 | 0.53 | 0.00 | - | 2 | 21 | 16.99% |
| RTX240531P00098000 | 2024-04-29 11:08AM EDT | 98.00 | 0.48 | 0.61 | 0.77 | 0.00 | - | 4 | 55 | 17.07% |
| RTX240531P00099000 | 2024-04-30 11:42AM EDT | 99.00 | 0.73 | 0.85 | 1.01 | 0.00 | - | 4 | 392 | 16.49% |
| RTX240531P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 1.14 | 1.00 | 1.49 | 0.00 | - | 16 | 29 | 17.46% |
| RTX240531P00101000 | 2024-05-01 2:35PM EDT | 101.00 | 1.46 | 1.53 | 1.82 | -0.03 | -2.01% | 7 | 47 | 16.41% |
| RTX240531P00102000 | 2024-04-30 9:30AM EDT | 102.00 | 1.69 | 2.15 | 2.57 | 0.00 | - | 1 | 54 | 18.26% |
| RTX240531P00103000 | 2024-04-29 3:00PM EDT | 103.00 | 2.41 | 2.63 | 4.80 | 0.00 | - | 1 | 3 | 32.40% |
| RTX240531P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 9.19 | 7.80 | 10.75 | -1.11 | -10.78% | 2 | 2 | 42.65% |
© 2024 Yahoo. All rights reserved.