RTX - Raytheon Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX200717C000400002020-06-26 2:13PM EDT40.0019.6517.1021.900.00-45353.22%
RTX200717C000450002020-06-22 6:50PM EDT45.0019.3614.0517.000.00-1516198.24%
RTX200717C000500002020-07-02 10:02AM EDT50.0013.059.1512.00+2.95+29.21%130145.31%
RTX200717C000520002020-07-10 9:44AM EDT52.007.807.4510.20+7.80+11.43%11135.64%
RTX200717C000540002020-07-10 11:24AM EDT54.005.755.707.55+5.75-28.39%13103.32%
RTX200717C000550002020-07-10 2:05PM EDT55.004.804.754.95-5.55-53.62%5212752.15%
RTX200717C000560002020-07-09 3:37PM EDT56.003.853.854.65-1.55-28.70%1864.31%
RTX200717C000565002020-07-10 10:38AM EDT56.503.343.505.30+3.34---85.06%
RTX200717C000570002020-07-10 10:10AM EDT57.003.092.694.20+3.09-41.70%2161.38%
RTX200717C000575002020-07-10 12:33PM EDT57.502.422.733.65-2.08-46.22%2564.60%
RTX200717C000580002020-07-10 3:47PM EDT58.002.432.402.87-1.24-33.79%1037856.15%
RTX200717C000585002020-07-10 3:30PM EDT58.502.052.112.37+2.05+1,138.89%325853.17%
RTX200717C000590002020-07-10 3:55PM EDT59.001.851.822.06-1.05-36.21%18020352.73%
RTX200717C000595002020-07-10 3:53PM EDT59.501.601.551.76+1.60+1,142.86%692752.00%
RTX200717C000600002020-07-10 3:55PM EDT60.001.351.381.52-1.05-43.75%7322,73053.08%
RTX200717C000605002020-07-10 3:22PM EDT60.501.041.111.28+1.04+1,485.71%1579851.71%
RTX200717C000610002020-07-10 3:57PM EDT61.000.910.921.09-0.93-50.54%28325351.66%
RTX200717C000615002020-07-10 3:51PM EDT61.500.750.740.94-1.04-58.10%18220851.66%
RTX200717C000620002020-07-10 3:59PM EDT62.000.640.610.75-1.30-67.01%17841851.07%
RTX200717C000625002020-07-10 3:47PM EDT62.500.500.480.55-0.98-66.22%3332,05350.78%
RTX200717C000630002020-07-10 2:58PM EDT63.000.390.400.50-1.08-73.47%1,3823,03050.98%
RTX200717C000635002020-07-10 3:30PM EDT63.500.300.290.44-1.27-80.89%3226151.17%
RTX200717C000640002020-07-10 3:32PM EDT64.000.240.240.30-0.86-78.18%5116651.66%
RTX200717C000645002020-07-10 3:46PM EDT64.500.200.190.40-0.80-80.00%1833655.08%
RTX200717C000650002020-07-10 3:53PM EDT65.000.190.170.28-0.68-78.16%1573,81554.30%
RTX200717C000655002020-07-10 12:19PM EDT65.500.150.070.83-1.00-86.96%293571.09%
RTX200717C000660002020-07-10 3:38PM EDT66.000.100.110.21-0.65-86.67%20183055.86%
RTX200717C000665002020-07-10 2:24PM EDT66.500.090.050.50-0.67-88.16%297567.77%
RTX200717C000670002020-07-10 3:21PM EDT67.000.070.050.10-0.54-88.52%4014652.73%
RTX200717C000675002020-07-10 1:38PM EDT67.500.060.060.25-0.49-89.09%1665564.45%
RTX200717C000680002020-07-10 12:59PM EDT68.000.060.030.06-0.56-90.32%549653.13%
RTX200717C000685002020-07-09 11:48AM EDT68.500.100.000.58-0.45-81.82%37281.64%
RTX200717C000690002020-07-10 2:55PM EDT69.000.050.000.06-0.44-89.80%407454.69%
RTX200717C000695002020-07-10 9:39AM EDT69.500.070.030.10-0.30-81.08%82464.06%
RTX200717C000700002020-07-10 3:43PM EDT70.000.040.010.05-0.31-88.57%7005,30158.98%
RTX200717C000705002020-07-09 1:39PM EDT70.500.060.000.52-0.27-81.82%22491.21%
RTX200717C000710002020-07-08 3:45PM EDT71.000.060.000.23-0.20-76.92%1016679.10%
RTX200717C000715002020-07-06 3:24PM EDT71.500.110.000.47-0.16-59.26%14794.73%
RTX200717C000720002020-07-10 12:20PM EDT72.000.030.010.47-0.26-89.66%1213497.85%
RTX200717C000725002020-07-10 9:34AM EDT72.500.050.000.48-0.18-78.26%120100.59%
RTX200717C000730002020-07-10 1:31PM EDT73.000.050.000.25-0.25-83.33%22390.23%
RTX200717C000740002020-07-01 10:04AM EDT74.000.150.020.450.00-224108.01%
RTX200717C000750002020-07-10 3:18PM EDT75.000.030.010.04-0.11-78.57%533,52778.13%
RTX200717C000760002020-07-08 11:48AM EDT76.000.050.020.20-0.03-37.50%635101.95%
RTX200717C000800002020-07-10 3:02PM EDT80.000.020.000.03-0.07-77.78%93,79790.63%
RTX200717C000850002020-07-09 10:54AM EDT85.000.020.000.01-0.04-66.67%11,80696.88%
RTX200717C000900002020-07-06 10:39AM EDT90.000.010.000.21-0.04-80.00%17146155.86%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX200717P000300002020-07-02 12:38PM EDT30.000.010.000.01-0.07-87.50%223376181.25%
RTX200717P000350002020-07-09 2:25PM EDT35.000.060.000.01+0.06+120.00%4157143.75%
RTX200717P000400002020-07-10 3:46PM EDT40.000.010.000.01-0.11-91.67%125207112.50%
RTX200717P000450002020-07-10 12:31PM EDT45.000.010.000.00-0.16-94.12%451250.00%
RTX200717P000500002020-07-10 3:49PM EDT50.000.050.050.10-0.43-89.58%751,08976.17%
RTX200717P000520002020-07-10 3:54PM EDT52.000.100.060.14+0.10+500.00%426665.43%
RTX200717P000530002020-07-10 11:22AM EDT53.000.160.110.19-0.68-80.95%33663.48%
RTX200717P000540002020-07-10 3:29PM EDT54.000.220.080.47-0.87-79.82%3918565.43%
RTX200717P000550002020-07-10 3:54PM EDT55.000.290.270.39-1.06-78.52%4003,12059.96%
RTX200717P000560002020-07-10 3:55PM EDT56.000.440.400.54-1.21-73.33%3710257.72%
RTX200717P000565002020-07-10 2:59PM EDT56.500.600.480.65+0.60+5,999.97%11-56.93%
RTX200717P000570002020-07-10 3:46PM EDT57.000.650.580.98-0.88-57.52%5030360.35%
RTX200717P000575002020-07-10 3:54PM EDT57.500.750.710.89-1.30-63.41%2768055.27%
RTX200717P000580002020-07-10 3:55PM EDT58.000.950.850.96-1.25-56.82%3221,09852.93%
RTX200717P000585002020-07-10 3:55PM EDT58.501.101.021.17+1.10+1,222.22%1013453.03%
RTX200717P000590002020-07-10 3:40PM EDT59.001.301.221.41-1.49-53.41%17246053.22%
RTX200717P000595002020-07-10 1:31PM EDT59.501.551.441.63+1.55+596.15%215252.64%
RTX200717P000600002020-07-10 3:56PM EDT60.001.811.681.88-1.39-43.44%2853,96152.10%
RTX200717P000605002020-07-10 3:52PM EDT60.502.101.962.17+2.10+807.69%42317652.05%
RTX200717P000610002020-07-10 11:53AM EDT61.002.682.262.47-0.16-5.63%4535251.66%
RTX200717P000615002020-07-10 2:39PM EDT61.502.832.323.80-1.28-31.14%311,36164.36%
RTX200717P000620002020-07-09 11:57AM EDT62.003.752.694.05-0.85-18.48%2932863.33%
RTX200717P000625002020-07-10 10:10AM EDT62.503.742.554.10-0.91-19.57%36577.05%
RTX200717P000630002020-07-10 2:16PM EDT63.004.043.605.65-1.06-20.78%3417883.20%
RTX200717P000635002020-06-25 9:37AM EDT63.504.564.106.100.00-2587.40%
RTX200717P000640002020-07-09 10:15AM EDT64.005.004.355.45+0.05+1.01%152763.67%
RTX200717P000645002020-07-08 3:15PM EDT64.504.104.706.15+1.22+42.36%41668.95%
RTX200717P000650002020-07-10 3:54PM EDT65.005.695.456.25-0.91-13.79%451,14469.34%
RTX200717P000655002020-07-08 12:54PM EDT65.505.175.908.60+0.87+20.23%460112.11%
RTX200717P000660002020-07-07 3:20PM EDT66.005.006.259.00+5.00--2111.67%
RTX200717P000665002020-06-22 3:53PM EDT66.503.906.209.400.00--14102.30%
RTX200717P000670002020-06-24 9:58AM EDT67.005.347.2510.000.00--1120.22%
RTX200717P000675002020-07-10 10:47AM EDT67.508.057.159.25+1.12+16.16%12878.71%
RTX200717P000680002020-07-10 3:23PM EDT68.008.557.6511.00+8.55+657.69%110115.23%
RTX200717P000700002020-07-10 3:00PM EDT70.0010.8510.2012.80-0.17-1.54%2492138.28%
RTX200717P000750002020-06-24 2:13PM EDT75.0013.4015.2017.800.00-4120172.27%
RTX200717P000800002020-06-22 6:50PM EDT80.0012.5019.6522.800.00-4010186.23%
RTX200717P000850002020-06-15 11:52AM EDT85.0019.5323.1027.800.00--1134.77%