RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419C00040000 | 2024-03-14 11:43AM EDT | 40.00 | 52.40 | 58.00 | 62.00 | 0.00 | - | 1 | 1 | 862.11% |
| RTX240419C00050000 | 2024-04-04 12:51PM EDT | 50.00 | 48.83 | 49.10 | 52.75 | 0.00 | - | 3 | 3 | 475.00% |
| RTX240419C00060000 | 2024-01-25 4:46PM EDT | 60.00 | 30.66 | 28.60 | 32.45 | 0.00 | - | 2 | 12 | 0.00% |
| RTX240419C00065000 | 2024-04-18 3:55PM EDT | 65.00 | 36.23 | 35.35 | 37.90 | +0.22 | +0.61% | 10 | 25 | 421.88% |
| RTX240419C00070000 | 2024-04-18 3:15PM EDT | 70.00 | 30.97 | 30.50 | 32.75 | +1.07 | +3.58% | 3 | 50 | 363.48% |
| RTX240419C00075000 | 2024-04-18 2:24PM EDT | 75.00 | 25.95 | 25.30 | 27.90 | -0.05 | -0.19% | 20 | 120 | 306.05% |
| RTX240419C00080000 | 2024-04-18 12:25PM EDT | 80.00 | 21.45 | 20.00 | 21.50 | +0.60 | +2.88% | 6 | 636 | 139.06% |
| RTX240419C00083000 | 2024-04-03 1:18PM EDT | 83.00 | 14.50 | 17.40 | 19.80 | 0.00 | - | 10 | 20,010 | 222.66% |
| RTX240419C00085000 | 2024-04-18 3:01PM EDT | 85.00 | 15.96 | 15.25 | 17.10 | +0.26 | +1.66% | 174 | 3,081 | 168.75% |
| RTX240419C00087000 | 2024-03-19 3:12PM EDT | 87.00 | 8.25 | 13.45 | 15.40 | 0.00 | - | 2 | 1 | 170.21% |
| RTX240419C00088000 | 2024-04-09 2:11PM EDT | 88.00 | 13.21 | 11.70 | 14.90 | 0.00 | - | 5 | 5 | 151.66% |
| RTX240419C00089000 | 2024-03-28 3:50PM EDT | 89.00 | 9.15 | 11.00 | 12.85 | 0.00 | - | 1 | 1 | 109.77% |
| RTX240419C00090000 | 2024-04-18 3:47PM EDT | 90.00 | 11.15 | 10.55 | 10.90 | +0.27 | +2.48% | 128 | 29,058 | 64.84% |
| RTX240419C00091000 | 2024-04-17 2:39PM EDT | 91.00 | 10.00 | 8.65 | 11.85 | 0.00 | - | 1 | 42 | 120.22% |
| RTX240419C00092000 | 2024-04-18 12:24PM EDT | 92.00 | 9.35 | 7.75 | 9.90 | -0.14 | -1.48% | 1 | 29 | 75.00% |
| RTX240419C00093000 | 2024-04-18 11:29AM EDT | 93.00 | 8.80 | 7.60 | 9.15 | +1.08 | +13.99% | 12 | 272 | 108.89% |
| RTX240419C00094000 | 2024-04-17 10:16AM EDT | 94.00 | 7.15 | 6.50 | 7.00 | 0.00 | - | 1 | 294 | 75.98% |
| RTX240419C00095000 | 2024-04-18 3:58PM EDT | 95.00 | 5.80 | 5.35 | 6.65 | -0.08 | -1.36% | 145 | 7,698 | 67.38% |
| RTX240419C00096000 | 2024-04-18 3:29PM EDT | 96.00 | 5.04 | 4.65 | 5.00 | +0.79 | +18.59% | 18 | 923 | 58.59% |
| RTX240419C00097000 | 2024-04-18 1:43PM EDT | 97.00 | 4.09 | 3.65 | 3.95 | +0.31 | +8.20% | 82 | 4,625 | 46.68% |
| RTX240419C00098000 | 2024-04-18 11:56AM EDT | 98.00 | 3.46 | 2.57 | 3.65 | +0.71 | +25.82% | 10 | 1,718 | 68.56% |
| RTX240419C00099000 | 2024-04-18 3:29PM EDT | 99.00 | 2.09 | 1.72 | 2.31 | +0.29 | +16.11% | 49 | 3,855 | 43.31% |
| RTX240419C00100000 | 2024-04-18 3:58PM EDT | 100.00 | 0.97 | 0.89 | 0.99 | -0.10 | -9.35% | 369 | 5,606 | 19.04% |
| RTX240419C00101000 | 2024-04-18 3:59PM EDT | 101.00 | 0.39 | 0.32 | 0.38 | -0.15 | -27.78% | 1,165 | 2,569 | 17.19% |
| RTX240419C00102000 | 2024-04-18 3:52PM EDT | 102.00 | 0.12 | 0.10 | 0.13 | -0.09 | -42.86% | 830 | 7,473 | 18.36% |
| RTX240419C00103000 | 2024-04-18 3:53PM EDT | 103.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 302 | 1,340 | 20.70% |
| RTX240419C00104000 | 2024-04-18 3:33PM EDT | 104.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 447 | 1,701 | 24.61% |
| RTX240419C00105000 | 2024-04-18 3:56PM EDT | 105.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 538 | 5,708 | 30.47% |
| RTX240419C00106000 | 2024-04-17 11:11AM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 254 | 252 | 30.47% |
| RTX240419C00107000 | 2024-04-17 10:14AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 54 | 35.94% |
| RTX240419C00108000 | 2024-04-17 9:57AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 40.63% |
| RTX240419C00109000 | 2024-04-17 9:30AM EDT | 109.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 207 | 58.40% |
| RTX240419C00110000 | 2024-04-16 12:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 1,949 | 49.22% |
| RTX240419C00115000 | 2024-04-16 9:53AM EDT | 115.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 41 | 88.28% |
| RTX240419C00120000 | 2024-04-18 10:08AM EDT | 120.00 | 0.01 | 0.00 | 0.36 | -0.04 | -80.00% | 3 | 3 | 135.55% |
| RTX240419C00135000 | 2024-04-11 2:02PM EDT | 135.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 160.16% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419P00045000 | 2024-01-23 12:57PM EDT | 45.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 400.00% |
| RTX240419P00050000 | 2024-01-02 1:09PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 312.50% |
| RTX240419P00055000 | 2024-01-23 11:28AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 287.50% |
| RTX240419P00060000 | 2024-03-18 2:50PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 57 | 231.25% |
| RTX240419P00065000 | 2024-03-26 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 526 | 196.88% |
| RTX240419P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,162 | 168.75% |
| RTX240419P00075000 | 2024-04-18 3:13PM EDT | 75.00 | 0.04 | 0.00 | 0.09 | +0.03 | +300.00% | 10 | 5,246 | 175.00% |
| RTX240419P00080000 | 2024-04-18 2:57PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 7,317 | 109.38% |
| RTX240419P00085000 | 2024-04-18 2:24PM EDT | 85.00 | 0.02 | 0.00 | 0.31 | +0.01 | +100.00% | 3 | 8,322 | 132.62% |
| RTX240419P00087000 | 2024-04-01 12:41PM EDT | 87.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 99.22% |
| RTX240419P00088000 | 2024-04-05 11:32AM EDT | 88.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 12 | 8 | 122.85% |
| RTX240419P00089000 | 2024-04-01 1:14PM EDT | 89.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 12 | 1,157 | 114.65% |
| RTX240419P00090000 | 2024-04-16 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,785 | 56.25% |
| RTX240419P00091000 | 2024-04-05 11:32AM EDT | 91.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 771 | 56.25% |
| RTX240419P00092000 | 2024-04-17 3:00PM EDT | 92.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 129 | 89.75% |
| RTX240419P00093000 | 2024-04-17 3:51PM EDT | 93.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | 5 | 1,723 | 82.03% |
| RTX240419P00094000 | 2024-04-18 10:05AM EDT | 94.00 | 0.02 | 0.00 | 0.52 | -0.03 | -60.00% | 1 | 542 | 73.63% |
| RTX240419P00095000 | 2024-04-17 3:51PM EDT | 95.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 6 | 2,747 | 34.38% |
| RTX240419P00096000 | 2024-04-17 12:33PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 34.77% |
| RTX240419P00097000 | 2024-04-18 10:15AM EDT | 97.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 16 | 2,859 | 39.84% |
| RTX240419P00098000 | 2024-04-18 1:17PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 33 | 898 | 21.88% |
| RTX240419P00099000 | 2024-04-18 3:41PM EDT | 99.00 | 0.04 | 0.03 | 0.08 | -0.09 | -69.23% | 21 | 1,336 | 19.34% |
| RTX240419P00100000 | 2024-04-18 3:59PM EDT | 100.00 | 0.20 | 0.20 | 0.23 | -0.12 | -37.50% | 481 | 541 | 17.14% |
| RTX240419P00101000 | 2024-04-18 3:52PM EDT | 101.00 | 0.50 | 0.58 | 0.68 | -0.27 | -35.06% | 341 | 810 | 17.53% |
| RTX240419P00102000 | 2024-04-18 3:33PM EDT | 102.00 | 1.05 | 1.31 | 2.43 | -0.32 | -23.36% | 60 | 274 | 57.08% |
| RTX240419P00103000 | 2024-04-15 3:59PM EDT | 103.00 | 3.15 | 2.18 | 2.79 | 0.00 | - | 4 | 75 | 44.73% |
| RTX240419P00104000 | 2024-04-17 2:53PM EDT | 104.00 | 2.94 | 3.15 | 3.60 | -0.16 | -5.16% | 1 | 3 | 45.31% |
| RTX240419P00105000 | 2024-04-17 9:30AM EDT | 105.00 | 3.60 | 4.20 | 4.65 | 0.00 | - | 10 | 0 | 56.54% |
| RTX240419P00107000 | 2024-04-17 3:20PM EDT | 107.00 | 6.50 | 6.15 | 6.85 | 0.00 | - | 3 | 0 | 62.11% |
| RTX240419P00114000 | 2024-04-17 3:12PM EDT | 114.00 | 13.35 | 13.15 | 13.45 | 0.00 | - | 10 | 0 | 67.19% |
| RTX240419P00115000 | 2024-04-17 3:20PM EDT | 115.00 | 14.55 | 13.95 | 15.40 | 0.00 | - | 3 | 0 | 128.91% |
| RTX240419P00120000 | 2024-04-17 12:49PM EDT | 120.00 | 19.75 | 19.15 | 19.60 | 0.00 | - | 1 | 0 | 119.14% |
© 2024 Yahoo. All rights reserved.