RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-02-02 10:59AM EDT | 60.00 | 32.33 | 28.70 | 32.70 | 0.00 | - | 10 | 10 | 0.00% |
| RTX240816C00065000 | 2024-01-10 4:14PM EDT | 65.00 | 22.50 | 24.25 | 28.20 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| RTX240816C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| RTX240816C00080000 | 2024-04-23 12:16PM EDT | 80.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 261 | 954 | 0.00% |
| RTX240816C00085000 | 2024-04-29 1:33PM EDT | 85.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,750 | 0.00% |
| RTX240816C00090000 | 2024-04-29 10:44AM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| RTX240816C00095000 | 2024-05-01 1:10PM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,937 | 0.00% |
| RTX240816C00100000 | 2024-05-01 3:05PM EDT | 100.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 46 | 2,952 | 0.00% |
| RTX240816C00105000 | 2024-05-01 12:12PM EDT | 105.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 7,473 | 1.56% |
| RTX240816C00110000 | 2024-05-01 3:56PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,190 | 13,508 | 3.13% |
| RTX240816C00115000 | 2024-05-01 3:23PM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 1,754 | 6.25% |
| RTX240816C00120000 | 2024-05-01 9:45AM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| RTX240816C00125000 | 2024-04-29 10:26AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 6.25% |
| RTX240816C00130000 | 2024-04-24 3:04PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| RTX240816C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 175 | 19 | 12.50% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 12.50% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-01-02 3:00PM EDT | 45.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 78.22% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 89.31% |
| RTX240816P00055000 | 2024-02-21 11:07AM EDT | 55.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 2 | 31 | 64.21% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| RTX240816P00065000 | 2024-04-22 9:52AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 12.50% |
| RTX240816P00075000 | 2024-04-24 10:59AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 12.50% |
| RTX240816P00080000 | 2024-04-30 2:15PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 201 | 472 | 12.50% |
| RTX240816P00085000 | 2024-05-01 10:42AM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 102 | 687 | 6.25% |
| RTX240816P00090000 | 2024-05-01 10:42AM EDT | 90.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 214 | 2,199 | 6.25% |
| RTX240816P00095000 | 2024-05-01 12:16PM EDT | 95.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 51 | 1,308 | 3.13% |
| RTX240816P00100000 | 2024-05-01 3:39PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 83 | 5,262 | 0.78% |
| RTX240816P00105000 | 2024-05-01 3:27PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| RTX240816P00110000 | 2024-05-01 12:48PM EDT | 110.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.