RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-03-05 10:41AM EDT | 60.00 | 31.25 | 37.75 | 40.45 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240920C00065000 | 2024-03-14 9:37AM EDT | 65.00 | 28.20 | 34.45 | 37.65 | 0.00 | - | 1 | 4 | 56.69% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 60.47% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240920C00080000 | 2024-04-19 12:06PM EDT | 80.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240920C00090000 | 2024-04-26 2:35PM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX240920C00095000 | 2024-05-01 2:05PM EDT | 95.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX240920C00100000 | 2024-05-01 2:57PM EDT | 100.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240920C00105000 | 2024-05-01 3:20PM EDT | 105.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| RTX240920C00110000 | 2024-05-01 3:07PM EDT | 110.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RTX240920C00115000 | 2024-05-01 2:42PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RTX240920C00120000 | 2024-05-01 10:22AM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240920C00125000 | 2024-05-01 11:30AM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240920C00130000 | 2024-05-01 11:30AM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240920C00135000 | 2024-04-29 9:55AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-01-08 1:31PM EDT | 40.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 2 | 13 | 73.14% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 60.94% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 50.78% |
| RTX240920P00055000 | 2024-04-11 11:30AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX240920P00060000 | 2024-04-29 3:58PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RTX240920P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RTX240920P00070000 | 2024-05-01 11:31AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920P00075000 | 2024-05-01 11:30AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920P00080000 | 2024-05-01 1:11PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX240920P00085000 | 2024-05-01 10:40AM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| RTX240920P00090000 | 2024-05-01 11:29AM EDT | 90.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 3.13% |
| RTX240920P00095000 | 2024-05-01 10:40AM EDT | 95.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RTX240920P00100000 | 2024-05-01 2:09PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.39% |
| RTX240920P00105000 | 2024-04-30 3:59PM EDT | 105.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240920P00110000 | 2024-04-04 10:46AM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX240920P00115000 | 2024-04-08 9:56AM EDT | 115.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920P00120000 | 2024-04-23 10:18AM EDT | 120.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240920P00125000 | 2024-04-23 10:18AM EDT | 125.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.