RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-03-28 10:19AM EDT | 45.00 | 53.10 | 54.50 | 59.00 | 0.00 | - | 3 | 4 | 65.67% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 58.51% |
| RTX250620C00060000 | 2024-01-18 11:19AM EDT | 60.00 | 28.10 | 30.60 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| RTX250620C00065000 | 2024-04-04 10:49AM EDT | 65.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250620C00070000 | 2024-04-03 3:38PM EDT | 70.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 36.60% |
| RTX250620C00080000 | 2024-04-29 1:13PM EDT | 80.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 85.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250620C00090000 | 2024-04-29 1:34PM EDT | 90.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250620C00095000 | 2024-05-01 2:48PM EDT | 95.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250620C00100000 | 2024-04-29 12:09PM EDT | 100.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX250620C00105000 | 2024-04-29 2:17PM EDT | 105.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RTX250620C00110000 | 2024-05-01 9:52AM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RTX250620C00115000 | 2024-05-01 3:53PM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RTX250620C00120000 | 2024-04-29 2:13PM EDT | 120.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RTX250620C00125000 | 2024-05-01 3:04PM EDT | 125.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RTX250620C00130000 | 2024-04-25 3:45PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250620C00135000 | 2024-04-22 10:45AM EDT | 135.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250620C00140000 | 2024-04-15 3:39PM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX250620C00145000 | 2024-05-01 11:31AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250620C00150000 | 2024-05-01 3:04PM EDT | 150.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250620P00055000 | 2024-04-26 11:56AM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250620P00060000 | 2024-04-29 10:59AM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RTX250620P00065000 | 2024-03-20 2:01PM EDT | 65.00 | 1.10 | 0.51 | 2.80 | 0.00 | - | 1 | 145 | 40.82% |
| RTX250620P00070000 | 2024-04-17 11:30AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250620P00075000 | 2024-04-22 2:39PM EDT | 75.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RTX250620P00080000 | 2024-04-30 3:28PM EDT | 80.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 85.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RTX250620P00090000 | 2024-04-29 3:39PM EDT | 90.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RTX250620P00095000 | 2024-04-23 3:29PM EDT | 95.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RTX250620P00100000 | 2024-04-29 2:22PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| RTX250620P00105000 | 2024-04-29 2:22PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250620P00110000 | 2024-04-26 10:19AM EDT | 110.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX250620P00120000 | 2024-03-27 2:40PM EDT | 120.00 | 23.30 | 18.35 | 19.90 | 0.00 | - | 1 | 1 | 14.37% |
© 2024 Yahoo. All rights reserved.