RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628C00097000 | 2024-05-31 3:50PM EDT | 97.00 | 10.60 | 7.35 | 8.25 | 0.00 | - | 1 | 1 | 48.93% |
| RTX240628C00099000 | 2024-06-06 2:44PM EDT | 99.00 | 9.55 | 5.40 | 5.60 | 0.00 | - | 9 | 6 | 27.69% |
| RTX240628C00100000 | 2024-06-13 3:18PM EDT | 100.00 | 4.96 | 4.45 | 4.60 | 0.00 | - | 3 | 4 | 23.98% |
| RTX240628C00101000 | 2024-06-17 12:02PM EDT | 101.00 | 3.50 | 3.55 | 3.70 | -1.65 | -32.04% | 1 | 1 | 22.00% |
| RTX240628C00102000 | 2024-06-14 12:57PM EDT | 102.00 | 2.83 | 2.72 | 2.82 | 0.00 | - | 1 | 15 | 19.75% |
| RTX240628C00103000 | 2024-06-17 11:06AM EDT | 103.00 | 1.77 | 1.96 | 2.04 | -0.08 | -4.32% | 14 | 27 | 18.19% |
| RTX240628C00104000 | 2024-06-17 2:17PM EDT | 104.00 | 1.25 | 1.32 | 1.40 | -0.09 | -6.72% | 6 | 26 | 17.31% |
| RTX240628C00105000 | 2024-06-17 3:03PM EDT | 105.00 | 0.89 | 0.85 | 0.89 | +0.02 | +2.30% | 964 | 294 | 16.58% |
| RTX240628C00106000 | 2024-06-17 3:01PM EDT | 106.00 | 0.53 | 0.49 | 0.52 | +0.02 | +3.92% | 18 | 69 | 16.02% |
| RTX240628C00107000 | 2024-06-17 2:45PM EDT | 107.00 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 84 | 171 | 15.82% |
| RTX240628C00108000 | 2024-06-17 1:35PM EDT | 108.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 9 | 823 | 16.31% |
| RTX240628C00109000 | 2024-06-17 12:39PM EDT | 109.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 289 | 272 | 16.80% |
| RTX240628C00110000 | 2024-06-17 2:18PM EDT | 110.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 158 | 150 | 17.97% |
| RTX240628C00111000 | 2024-06-13 3:33PM EDT | 111.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 131 | 139 | 19.14% |
| RTX240628C00112000 | 2024-06-17 2:46PM EDT | 112.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 81 | 113 | 22.07% |
| RTX240628C00113000 | 2024-06-05 12:51PM EDT | 113.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 103 | 45.12% |
| RTX240628C00114000 | 2024-06-13 3:20PM EDT | 114.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 81 | 48.19% |
| RTX240628C00115000 | 2024-06-11 2:56PM EDT | 115.00 | 0.07 | 0.02 | 0.24 | 0.00 | - | 20 | 28 | 37.40% |
| RTX240628C00116000 | 2024-06-04 1:15PM EDT | 116.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 2 | 7 | 54.15% |
| RTX240628C00117000 | 2024-06-12 12:01PM EDT | 117.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 15 | 4 | 57.03% |
| RTX240628C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.37% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628P00097000 | 2024-06-17 2:37PM EDT | 97.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 1 | 8 | 23.34% |
| RTX240628P00098000 | 2024-06-14 2:22PM EDT | 98.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 9 | 21.09% |
| RTX240628P00099000 | 2024-06-17 2:59PM EDT | 99.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 1 | 12 | 19.14% |
| RTX240628P00100000 | 2024-06-14 3:05PM EDT | 100.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 42 | 17.82% |
| RTX240628P00101000 | 2024-06-14 3:37PM EDT | 101.00 | 0.24 | 0.21 | 0.24 | 0.00 | - | 13 | 48 | 16.55% |
| RTX240628P00102000 | 2024-06-17 12:14PM EDT | 102.00 | 0.38 | 0.35 | 0.38 | -0.04 | -9.52% | 4 | 49 | 15.58% |
| RTX240628P00103000 | 2024-06-17 11:27AM EDT | 103.00 | 0.60 | 0.59 | 0.64 | -0.07 | -10.45% | 3 | 182 | 15.19% |
| RTX240628P00104000 | 2024-06-17 2:43PM EDT | 104.00 | 0.94 | 0.94 | 1.00 | -0.07 | -6.93% | 620 | 105 | 14.50% |
| RTX240628P00105000 | 2024-06-17 12:25PM EDT | 105.00 | 1.46 | 1.43 | 1.50 | -0.21 | -12.57% | 32 | 1,075 | 13.82% |
| RTX240628P00106000 | 2024-06-17 10:04AM EDT | 106.00 | 2.22 | 2.08 | 2.17 | -0.52 | -18.98% | 8 | 175 | 13.43% |
| RTX240628P00107000 | 2024-06-17 11:06AM EDT | 107.00 | 3.25 | 2.88 | 2.99 | +0.30 | +10.17% | 27 | 92 | 13.48% |
| RTX240628P00108000 | 2024-06-13 11:14AM EDT | 108.00 | 2.91 | 3.75 | 3.90 | 0.00 | - | 1 | 281 | 13.82% |
| RTX240628P00109000 | 2024-06-14 3:31PM EDT | 109.00 | 4.60 | 4.70 | 4.85 | 0.00 | - | 7 | 7 | 13.97% |
| RTX240628P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 2.87 | 5.75 | 5.85 | 0.00 | - | 1 | 0 | 16.21% |
| RTX240628P00111000 | 2024-06-11 10:13AM EDT | 111.00 | 4.21 | 6.70 | 6.90 | 0.00 | - | 2 | 1 | 21.39% |
© 2024 Yahoo. All rights reserved.