RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621C00040000 | 2024-04-15 3:03PM EDT | 40.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240621C00045000 | 2024-01-19 11:29AM EDT | 45.00 | 40.85 | 44.20 | 48.10 | 0.00 | - | 3 | 4 | 0.00% |
| RTX240621C00050000 | 2024-01-31 2:51PM EDT | 50.00 | 41.48 | 38.25 | 42.30 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240621C00055000 | 2024-04-24 9:38AM EDT | 55.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| RTX240621C00060000 | 2024-05-01 11:51AM EDT | 60.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 20 | 199 | 0.00% |
| RTX240621C00065000 | 2024-04-18 3:55PM EDT | 65.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.00% |
| RTX240621C00070000 | 2024-05-01 12:15PM EDT | 70.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 0.00% |
| RTX240621C00075000 | 2024-05-01 10:28AM EDT | 75.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| RTX240621C00080000 | 2024-04-26 9:43AM EDT | 80.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,622 | 0.00% |
| RTX240621C00085000 | 2024-04-30 3:35PM EDT | 85.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3,818 | 0.00% |
| RTX240621C00090000 | 2024-05-01 12:30PM EDT | 90.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7,602 | 0.00% |
| RTX240621C00095000 | 2024-05-01 3:58PM EDT | 95.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 36 | 4,397 | 0.00% |
| RTX240621C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 140 | 8,548 | 0.00% |
| RTX240621C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,803 | 5,600 | 3.13% |
| RTX240621C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 6,732 | 6.25% |
| RTX240621C00115000 | 2024-05-01 3:55PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,615 | 6.25% |
| RTX240621C00120000 | 2024-05-01 3:19PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,527 | 12.50% |
| RTX240621C00125000 | 2024-04-29 11:11AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 12.50% |
| RTX240621C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 12.50% |
| RTX240621C00135000 | 2024-04-22 3:52PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 12.50% |
| RTX240621C00140000 | 2024-04-08 3:09PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
| RTX240621C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 25.00% |
| RTX240621C00150000 | 2024-05-01 11:36AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,340 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621P00040000 | 2023-12-29 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 105.86% |
| RTX240621P00045000 | 2024-03-08 4:28PM EDT | 45.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 99 | 145.31% |
| RTX240621P00050000 | 2024-04-19 3:43PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| RTX240621P00055000 | 2024-05-01 11:22AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 1,605 | 25.00% |
| RTX240621P00060000 | 2024-05-01 11:23AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 911 | 25.00% |
| RTX240621P00065000 | 2024-04-29 1:48PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 8,095 | 25.00% |
| RTX240621P00070000 | 2024-05-01 12:42PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5,126 | 25.00% |
| RTX240621P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 7,888 | 12.50% |
| RTX240621P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,369 | 12.50% |
| RTX240621P00085000 | 2024-05-01 12:42PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 4,457 | 12.50% |
| RTX240621P00090000 | 2024-05-01 11:06AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 4,646 | 6.25% |
| RTX240621P00095000 | 2024-05-01 3:27PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 3,863 | 3.13% |
| RTX240621P00100000 | 2024-05-01 3:48PM EDT | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 228 | 2,042 | 0.78% |
| RTX240621P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 41 | 428 | 0.00% |
| RTX240621P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| RTX240621P00115000 | 2023-07-19 2:20PM EDT | 115.00 | 19.65 | 28.70 | 29.65 | 0.00 | - | 2 | 0 | 135.53% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 125.00 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 66.54% |
© 2024 Yahoo. All rights reserved.