RTX - Raytheon Technologies Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX200717C00040000 | 2020-06-26 2:13PM EDT | 40.00 | 19.65 | 17.10 | 21.90 | 0.00 | - | 4 | 5 | 353.22% |
| RTX200717C00045000 | 2020-06-22 6:50PM EDT | 45.00 | 19.36 | 14.05 | 17.00 | 0.00 | - | 15 | 16 | 198.24% |
| RTX200717C00050000 | 2020-07-02 10:02AM EDT | 50.00 | 13.05 | 9.15 | 12.00 | +2.95 | +29.21% | 1 | 30 | 145.31% |
| RTX200717C00052000 | 2020-07-10 9:44AM EDT | 52.00 | 7.80 | 7.45 | 10.20 | +7.80 | +11.43% | 1 | 1 | 135.64% |
| RTX200717C00054000 | 2020-07-10 11:24AM EDT | 54.00 | 5.75 | 5.70 | 7.55 | +5.75 | -28.39% | 1 | 3 | 103.32% |
| RTX200717C00055000 | 2020-07-10 2:05PM EDT | 55.00 | 4.80 | 4.75 | 4.95 | -5.55 | -53.62% | 52 | 127 | 52.15% |
| RTX200717C00056000 | 2020-07-09 3:37PM EDT | 56.00 | 3.85 | 3.85 | 4.65 | -1.55 | -28.70% | 1 | 8 | 64.31% |
| RTX200717C00056500 | 2020-07-10 10:38AM EDT | 56.50 | 3.34 | 3.50 | 5.30 | +3.34 | - | - | - | 85.06% |
| RTX200717C00057000 | 2020-07-10 10:10AM EDT | 57.00 | 3.09 | 2.69 | 4.20 | +3.09 | -41.70% | 2 | 1 | 61.38% |
| RTX200717C00057500 | 2020-07-10 12:33PM EDT | 57.50 | 2.42 | 2.73 | 3.65 | -2.08 | -46.22% | 2 | 5 | 64.60% |
| RTX200717C00058000 | 2020-07-10 3:47PM EDT | 58.00 | 2.43 | 2.40 | 2.87 | -1.24 | -33.79% | 103 | 78 | 56.15% |
| RTX200717C00058500 | 2020-07-10 3:30PM EDT | 58.50 | 2.05 | 2.11 | 2.37 | +2.05 | +1,138.89% | 32 | 58 | 53.17% |
| RTX200717C00059000 | 2020-07-10 3:55PM EDT | 59.00 | 1.85 | 1.82 | 2.06 | -1.05 | -36.21% | 180 | 203 | 52.73% |
| RTX200717C00059500 | 2020-07-10 3:53PM EDT | 59.50 | 1.60 | 1.55 | 1.76 | +1.60 | +1,142.86% | 69 | 27 | 52.00% |
| RTX200717C00060000 | 2020-07-10 3:55PM EDT | 60.00 | 1.35 | 1.38 | 1.52 | -1.05 | -43.75% | 732 | 2,730 | 53.08% |
| RTX200717C00060500 | 2020-07-10 3:22PM EDT | 60.50 | 1.04 | 1.11 | 1.28 | +1.04 | +1,485.71% | 157 | 98 | 51.71% |
| RTX200717C00061000 | 2020-07-10 3:57PM EDT | 61.00 | 0.91 | 0.92 | 1.09 | -0.93 | -50.54% | 283 | 253 | 51.66% |
| RTX200717C00061500 | 2020-07-10 3:51PM EDT | 61.50 | 0.75 | 0.74 | 0.94 | -1.04 | -58.10% | 182 | 208 | 51.66% |
| RTX200717C00062000 | 2020-07-10 3:59PM EDT | 62.00 | 0.64 | 0.61 | 0.75 | -1.30 | -67.01% | 178 | 418 | 51.07% |
| RTX200717C00062500 | 2020-07-10 3:47PM EDT | 62.50 | 0.50 | 0.48 | 0.55 | -0.98 | -66.22% | 333 | 2,053 | 50.78% |
| RTX200717C00063000 | 2020-07-10 2:58PM EDT | 63.00 | 0.39 | 0.40 | 0.50 | -1.08 | -73.47% | 1,382 | 3,030 | 50.98% |
| RTX200717C00063500 | 2020-07-10 3:30PM EDT | 63.50 | 0.30 | 0.29 | 0.44 | -1.27 | -80.89% | 32 | 261 | 51.17% |
| RTX200717C00064000 | 2020-07-10 3:32PM EDT | 64.00 | 0.24 | 0.24 | 0.30 | -0.86 | -78.18% | 51 | 166 | 51.66% |
| RTX200717C00064500 | 2020-07-10 3:46PM EDT | 64.50 | 0.20 | 0.19 | 0.40 | -0.80 | -80.00% | 18 | 336 | 55.08% |
| RTX200717C00065000 | 2020-07-10 3:53PM EDT | 65.00 | 0.19 | 0.17 | 0.28 | -0.68 | -78.16% | 157 | 3,815 | 54.30% |
| RTX200717C00065500 | 2020-07-10 12:19PM EDT | 65.50 | 0.15 | 0.07 | 0.83 | -1.00 | -86.96% | 29 | 35 | 71.09% |
| RTX200717C00066000 | 2020-07-10 3:38PM EDT | 66.00 | 0.10 | 0.11 | 0.21 | -0.65 | -86.67% | 201 | 830 | 55.86% |
| RTX200717C00066500 | 2020-07-10 2:24PM EDT | 66.50 | 0.09 | 0.05 | 0.50 | -0.67 | -88.16% | 29 | 75 | 67.77% |
| RTX200717C00067000 | 2020-07-10 3:21PM EDT | 67.00 | 0.07 | 0.05 | 0.10 | -0.54 | -88.52% | 40 | 146 | 52.73% |
| RTX200717C00067500 | 2020-07-10 1:38PM EDT | 67.50 | 0.06 | 0.06 | 0.25 | -0.49 | -89.09% | 16 | 655 | 64.45% |
| RTX200717C00068000 | 2020-07-10 12:59PM EDT | 68.00 | 0.06 | 0.03 | 0.06 | -0.56 | -90.32% | 5 | 496 | 53.13% |
| RTX200717C00068500 | 2020-07-09 11:48AM EDT | 68.50 | 0.10 | 0.00 | 0.58 | -0.45 | -81.82% | 3 | 72 | 81.64% |
| RTX200717C00069000 | 2020-07-10 2:55PM EDT | 69.00 | 0.05 | 0.00 | 0.06 | -0.44 | -89.80% | 40 | 74 | 54.69% |
| RTX200717C00069500 | 2020-07-10 9:39AM EDT | 69.50 | 0.07 | 0.03 | 0.10 | -0.30 | -81.08% | 8 | 24 | 64.06% |
| RTX200717C00070000 | 2020-07-10 3:43PM EDT | 70.00 | 0.04 | 0.01 | 0.05 | -0.31 | -88.57% | 700 | 5,301 | 58.98% |
| RTX200717C00070500 | 2020-07-09 1:39PM EDT | 70.50 | 0.06 | 0.00 | 0.52 | -0.27 | -81.82% | 2 | 24 | 91.21% |
| RTX200717C00071000 | 2020-07-08 3:45PM EDT | 71.00 | 0.06 | 0.00 | 0.23 | -0.20 | -76.92% | 10 | 166 | 79.10% |
| RTX200717C00071500 | 2020-07-06 3:24PM EDT | 71.50 | 0.11 | 0.00 | 0.47 | -0.16 | -59.26% | 1 | 47 | 94.73% |
| RTX200717C00072000 | 2020-07-10 12:20PM EDT | 72.00 | 0.03 | 0.01 | 0.47 | -0.26 | -89.66% | 12 | 134 | 97.85% |
| RTX200717C00072500 | 2020-07-10 9:34AM EDT | 72.50 | 0.05 | 0.00 | 0.48 | -0.18 | -78.26% | 1 | 20 | 100.59% |
| RTX200717C00073000 | 2020-07-10 1:31PM EDT | 73.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 2 | 23 | 90.23% |
| RTX200717C00074000 | 2020-07-01 10:04AM EDT | 74.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 2 | 24 | 108.01% |
| RTX200717C00075000 | 2020-07-10 3:18PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 53 | 3,527 | 78.13% |
| RTX200717C00076000 | 2020-07-08 11:48AM EDT | 76.00 | 0.05 | 0.02 | 0.20 | -0.03 | -37.50% | 6 | 35 | 101.95% |
| RTX200717C00080000 | 2020-07-10 3:02PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 9 | 3,797 | 90.63% |
| RTX200717C00085000 | 2020-07-09 10:54AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 1 | 1,806 | 96.88% |
| RTX200717C00090000 | 2020-07-06 10:39AM EDT | 90.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 17 | 146 | 155.86% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX200717P00030000 | 2020-07-02 12:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 223 | 376 | 181.25% |
| RTX200717P00035000 | 2020-07-09 2:25PM EDT | 35.00 | 0.06 | 0.00 | 0.01 | +0.06 | +120.00% | 4 | 157 | 143.75% |
| RTX200717P00040000 | 2020-07-10 3:46PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 125 | 207 | 112.50% |
| RTX200717P00045000 | 2020-07-10 12:31PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.16 | -94.12% | 4 | 512 | 50.00% |
| RTX200717P00050000 | 2020-07-10 3:49PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.43 | -89.58% | 75 | 1,089 | 76.17% |
| RTX200717P00052000 | 2020-07-10 3:54PM EDT | 52.00 | 0.10 | 0.06 | 0.14 | +0.10 | +500.00% | 42 | 66 | 65.43% |
| RTX200717P00053000 | 2020-07-10 11:22AM EDT | 53.00 | 0.16 | 0.11 | 0.19 | -0.68 | -80.95% | 3 | 36 | 63.48% |
| RTX200717P00054000 | 2020-07-10 3:29PM EDT | 54.00 | 0.22 | 0.08 | 0.47 | -0.87 | -79.82% | 39 | 185 | 65.43% |
| RTX200717P00055000 | 2020-07-10 3:54PM EDT | 55.00 | 0.29 | 0.27 | 0.39 | -1.06 | -78.52% | 400 | 3,120 | 59.96% |
| RTX200717P00056000 | 2020-07-10 3:55PM EDT | 56.00 | 0.44 | 0.40 | 0.54 | -1.21 | -73.33% | 37 | 102 | 57.72% |
| RTX200717P00056500 | 2020-07-10 2:59PM EDT | 56.50 | 0.60 | 0.48 | 0.65 | +0.60 | +5,999.97% | 11 | - | 56.93% |
| RTX200717P00057000 | 2020-07-10 3:46PM EDT | 57.00 | 0.65 | 0.58 | 0.98 | -0.88 | -57.52% | 50 | 303 | 60.35% |
| RTX200717P00057500 | 2020-07-10 3:54PM EDT | 57.50 | 0.75 | 0.71 | 0.89 | -1.30 | -63.41% | 276 | 80 | 55.27% |
| RTX200717P00058000 | 2020-07-10 3:55PM EDT | 58.00 | 0.95 | 0.85 | 0.96 | -1.25 | -56.82% | 322 | 1,098 | 52.93% |
| RTX200717P00058500 | 2020-07-10 3:55PM EDT | 58.50 | 1.10 | 1.02 | 1.17 | +1.10 | +1,222.22% | 10 | 134 | 53.03% |
| RTX200717P00059000 | 2020-07-10 3:40PM EDT | 59.00 | 1.30 | 1.22 | 1.41 | -1.49 | -53.41% | 172 | 460 | 53.22% |
| RTX200717P00059500 | 2020-07-10 1:31PM EDT | 59.50 | 1.55 | 1.44 | 1.63 | +1.55 | +596.15% | 21 | 52 | 52.64% |
| RTX200717P00060000 | 2020-07-10 3:56PM EDT | 60.00 | 1.81 | 1.68 | 1.88 | -1.39 | -43.44% | 285 | 3,961 | 52.10% |
| RTX200717P00060500 | 2020-07-10 3:52PM EDT | 60.50 | 2.10 | 1.96 | 2.17 | +2.10 | +807.69% | 423 | 176 | 52.05% |
| RTX200717P00061000 | 2020-07-10 11:53AM EDT | 61.00 | 2.68 | 2.26 | 2.47 | -0.16 | -5.63% | 45 | 352 | 51.66% |
| RTX200717P00061500 | 2020-07-10 2:39PM EDT | 61.50 | 2.83 | 2.32 | 3.80 | -1.28 | -31.14% | 31 | 1,361 | 64.36% |
| RTX200717P00062000 | 2020-07-09 11:57AM EDT | 62.00 | 3.75 | 2.69 | 4.05 | -0.85 | -18.48% | 29 | 328 | 63.33% |
| RTX200717P00062500 | 2020-07-10 10:10AM EDT | 62.50 | 3.74 | 2.55 | 4.10 | -0.91 | -19.57% | 3 | 65 | 77.05% |
| RTX200717P00063000 | 2020-07-10 2:16PM EDT | 63.00 | 4.04 | 3.60 | 5.65 | -1.06 | -20.78% | 34 | 178 | 83.20% |
| RTX200717P00063500 | 2020-06-25 9:37AM EDT | 63.50 | 4.56 | 4.10 | 6.10 | 0.00 | - | 2 | 5 | 87.40% |
| RTX200717P00064000 | 2020-07-09 10:15AM EDT | 64.00 | 5.00 | 4.35 | 5.45 | +0.05 | +1.01% | 15 | 27 | 63.67% |
| RTX200717P00064500 | 2020-07-08 3:15PM EDT | 64.50 | 4.10 | 4.70 | 6.15 | +1.22 | +42.36% | 4 | 16 | 68.95% |
| RTX200717P00065000 | 2020-07-10 3:54PM EDT | 65.00 | 5.69 | 5.45 | 6.25 | -0.91 | -13.79% | 45 | 1,144 | 69.34% |
| RTX200717P00065500 | 2020-07-08 12:54PM EDT | 65.50 | 5.17 | 5.90 | 8.60 | +0.87 | +20.23% | 4 | 60 | 112.11% |
| RTX200717P00066000 | 2020-07-07 3:20PM EDT | 66.00 | 5.00 | 6.25 | 9.00 | +5.00 | - | - | 2 | 111.67% |
| RTX200717P00066500 | 2020-06-22 3:53PM EDT | 66.50 | 3.90 | 6.20 | 9.40 | 0.00 | - | - | 14 | 102.30% |
| RTX200717P00067000 | 2020-06-24 9:58AM EDT | 67.00 | 5.34 | 7.25 | 10.00 | 0.00 | - | - | 1 | 120.22% |
| RTX200717P00067500 | 2020-07-10 10:47AM EDT | 67.50 | 8.05 | 7.15 | 9.25 | +1.12 | +16.16% | 12 | 8 | 78.71% |
| RTX200717P00068000 | 2020-07-10 3:23PM EDT | 68.00 | 8.55 | 7.65 | 11.00 | +8.55 | +657.69% | 1 | 10 | 115.23% |
| RTX200717P00070000 | 2020-07-10 3:00PM EDT | 70.00 | 10.85 | 10.20 | 12.80 | -0.17 | -1.54% | 2 | 492 | 138.28% |
| RTX200717P00075000 | 2020-06-24 2:13PM EDT | 75.00 | 13.40 | 15.20 | 17.80 | 0.00 | - | 4 | 120 | 172.27% |
| RTX200717P00080000 | 2020-06-22 6:50PM EDT | 80.00 | 12.50 | 19.65 | 22.80 | 0.00 | - | 40 | 10 | 186.23% |
| RTX200717P00085000 | 2020-06-15 11:52AM EDT | 85.00 | 19.53 | 23.10 | 27.80 | 0.00 | - | - | 1 | 134.77% |
© 2020 Verizon Media. All rights reserved.