RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321C00090000 | 2024-04-26 9:44AM EDT | 90.00 | 16.55 | 14.90 | 15.80 | 0.00 | - | 2 | 5 | 26.14% |
| RTX250321C00095000 | 2024-05-02 10:42AM EDT | 95.00 | 12.80 | 11.40 | 12.30 | 0.00 | - | 1 | 38 | 24.60% |
| RTX250321C00100000 | 2024-05-03 10:46AM EDT | 100.00 | 9.36 | 9.15 | 9.30 | -0.94 | -9.13% | 5 | 18 | 23.45% |
| RTX250321C00105000 | 2024-05-02 12:39PM EDT | 105.00 | 7.30 | 6.70 | 6.85 | 0.00 | - | 15 | 570 | 22.64% |
| RTX250321C00110000 | 2024-05-03 11:05AM EDT | 110.00 | 4.65 | 4.70 | 4.80 | -0.85 | -15.45% | 435 | 48 | 21.73% |
| RTX250321C00115000 | 2024-05-03 12:11PM EDT | 115.00 | 3.20 | 3.15 | 3.30 | -0.40 | -11.11% | 2 | 275 | 21.18% |
| RTX250321C00120000 | 2024-04-26 2:09PM EDT | 120.00 | 2.55 | 1.92 | 2.18 | 0.00 | - | 5 | 6 | 20.66% |
| RTX250321C00125000 | 2024-05-03 9:43AM EDT | 125.00 | 1.60 | 1.35 | 1.43 | -0.77 | -32.49% | 2 | 2 | 20.39% |
| RTX250321C00130000 | 2024-04-25 2:17PM EDT | 130.00 | 1.22 | 0.68 | 1.01 | 0.00 | - | 1 | 10 | 20.68% |
| RTX250321C00145000 | 2024-04-29 10:08AM EDT | 145.00 | 0.35 | 0.00 | 0.69 | 0.00 | - | 2 | 7 | 24.51% |
| RTX250321C00150000 | 2024-04-29 10:07AM EDT | 150.00 | 0.30 | 0.01 | 2.29 | 0.00 | - | 2 | 38 | 35.24% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321P00060000 | 2024-04-29 10:07AM EDT | 60.00 | 0.30 | 0.00 | 2.32 | 0.00 | - | 2 | 1 | 49.23% |
| RTX250321P00065000 | 2024-04-29 10:08AM EDT | 65.00 | 0.35 | 0.00 | 2.44 | 0.00 | - | 2 | 1 | 44.01% |
| RTX250321P00070000 | 2024-04-29 10:09AM EDT | 70.00 | 0.53 | 0.00 | 2.63 | 0.00 | - | 2 | 4 | 39.40% |
| RTX250321P00075000 | 2024-05-03 10:12AM EDT | 75.00 | 0.80 | 0.77 | 0.92 | -0.08 | -9.09% | 2 | 12 | 24.43% |
| RTX250321P00080000 | 2024-04-29 2:19PM EDT | 80.00 | 1.19 | 1.18 | 1.33 | 0.00 | - | 47 | 146 | 22.64% |
| RTX250321P00090000 | 2024-04-29 3:39PM EDT | 90.00 | 2.80 | 2.77 | 3.05 | 0.00 | - | 3 | 600 | 20.27% |
| RTX250321P00095000 | 2024-05-03 10:15AM EDT | 95.00 | 4.20 | 4.20 | 4.35 | 0.00 | - | 2 | 558 | 18.85% |
| RTX250321P00105000 | 2024-05-03 11:53AM EDT | 105.00 | 8.55 | 8.60 | 8.75 | -0.45 | -5.00% | 187 | 15 | 16.89% |
| RTX250321P00115000 | 2024-04-22 11:25AM EDT | 115.00 | 15.35 | 13.60 | 15.75 | 0.00 | - | 1 | 8 | 15.86% |
| RTX250321P00125000 | 2024-04-16 9:52AM EDT | 125.00 | 24.75 | 22.55 | 26.15 | 0.00 | - | - | 1 | 23.11% |
© 2024 Yahoo. All rights reserved.