Canada markets closed

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.38-1.19 (-1.37%)
At close: 4:00PM EDT

85.40 +0.02 (0.02%)
After hours: 7:47PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210521C000300002020-12-01 11:26AM EDT30.0042.7141.3541.900.00-200.00%
RTX210521C000400002021-02-26 3:13PM EDT40.0032.6535.5040.500.00-220.00%
RTX210521C000450002021-02-24 4:15PM EDT45.0032.6530.5035.500.00-5000.00%
RTX210521C000500002021-03-09 4:07PM EDT50.0025.3026.0030.500.00-110.00%
RTX210521C000550002021-05-10 3:13PM EDT55.0030.0028.3032.950.00-127234.77%
RTX210521C000600002021-05-18 2:53PM EDT60.0025.7723.2527.95-0.14-0.54%156190.63%
RTX210521C000650002021-05-14 3:53PM EDT65.0021.0018.3522.600.00-24588132.42%
RTX210521C000700002021-05-18 3:42PM EDT70.0016.3314.3017.50-0.12-0.73%211,531144.73%
RTX210521C000710002021-04-27 9:31AM EDT71.0011.6012.3017.000.00-11116.41%
RTX210521C000720002021-04-21 12:42PM EDT72.006.6511.3016.000.00--1109.38%
RTX210521C000750002021-05-18 3:49PM EDT75.0010.7610.2010.80-0.73-6.35%532,34073.83%
RTX210521C000755002021-04-20 3:11PM EDT75.503.207.8012.500.00--1184.77%
RTX210521C000760002021-05-10 9:30AM EDT76.0010.707.3012.000.00-11981.25%
RTX210521C000765002021-04-30 12:07PM EDT76.507.077.0511.000.00-182767.19%
RTX210521C000770002021-05-14 3:57PM EDT77.009.257.4011.00+0.15+1.65%516104.49%
RTX210521C000775002021-05-11 10:59AM EDT77.506.405.8010.100.00-1415752.34%
RTX210521C000780002021-05-12 3:13PM EDT78.005.205.2510.000.00-148765.53%
RTX210521C000785002021-05-18 3:22PM EDT78.507.454.959.50-0.45-5.70%19068.26%
RTX210521C000790002021-05-17 11:06AM EDT79.007.075.058.400.00-6017064.55%
RTX210521C000795002021-05-12 9:57AM EDT79.505.255.008.100.00-211576.37%
RTX210521C000800002021-05-18 3:59PM EDT80.005.404.506.00-1.02-15.89%5546,47769.92%
RTX210521C000805002021-05-07 11:59AM EDT80.503.543.405.150.00-19849.22%
RTX210521C000810002021-05-17 10:08AM EDT81.005.154.255.750.00-5120961.33%
RTX210521C000815002021-05-11 1:32PM EDT81.503.553.804.300.00-210948.83%
RTX210521C000820002021-05-18 3:57PM EDT82.003.593.305.40+0.29+8.79%42,05564.99%
RTX210521C000825002021-05-18 2:04PM EDT82.503.952.785.15-0.34-7.93%362063.82%
RTX210521C000830002021-05-17 1:06PM EDT83.003.372.184.50-0.23-6.39%927754.59%
RTX210521C000835002021-05-18 11:57AM EDT83.502.961.834.20+0.06+2.07%248454.79%
RTX210521C000840002021-05-18 11:51AM EDT84.002.391.551.91-0.36-13.09%1581930.62%
RTX210521C000850002021-05-18 3:55PM EDT85.001.010.761.33-0.65-39.16%2,8646,47031.74%
RTX210521C000860002021-05-18 3:53PM EDT86.000.450.420.46-0.56-55.45%21851320.36%
RTX210521C000870002021-05-18 3:48PM EDT87.000.260.210.23-0.42-61.76%2,6931,97921.92%
RTX210521C000880002021-05-18 3:25PM EDT88.000.130.090.13-0.21-61.76%1,29667824.51%
RTX210521C000890002021-05-18 9:47AM EDT89.000.090.050.08-0.06-40.00%4721427.15%
RTX210521C000900002021-05-18 3:19PM EDT90.000.050.030.05-0.03-37.50%3914,98929.69%
RTX210521C000910002021-05-18 3:25PM EDT91.000.040.020.05+0.01+33.33%856434.57%
RTX210521C000920002021-05-18 3:46PM EDT92.000.010.000.030.00-29735.94%
RTX210521C000950002021-05-18 2:38PM EDT95.000.010.000.030.00-1429248.44%
RTX210521C001000002021-04-21 9:30AM EDT100.000.010.000.020.00-12,57759.38%
RTX210521C001050002021-04-13 3:50PM EDT105.000.090.000.030.00-111878.13%
RTX210521C001100002021-05-03 11:32AM EDT110.000.020.000.010.00-354184.38%
RTX210521C001150002021-04-15 2:00PM EDT115.000.010.000.020.00-2022103.13%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210521P000300002021-03-29 2:53PM EDT30.000.050.000.120.00-117417.19%
RTX210521P000350002020-11-23 3:50PM EDT35.000.200.000.250.00-613396.09%
RTX210521P000400002021-05-11 10:36AM EDT40.000.010.000.590.00-76801391.41%
RTX210521P000450002021-05-11 10:55AM EDT45.000.010.000.120.00-7411,560264.06%
RTX210521P000500002021-05-11 11:09AM EDT50.000.020.000.030.00-6501,440190.63%
RTX210521P000550002021-05-11 10:25AM EDT55.000.020.000.020.00-3501,446153.13%
RTX210521P000600002021-05-14 3:53PM EDT60.000.010.000.010.00-21,724118.75%
RTX210521P000650002021-05-18 3:24PM EDT65.000.010.000.030.00-7252,989103.13%
RTX210521P000700002021-05-18 3:13PM EDT70.000.060.020.08+0.02+50.00%2642,95391.02%
RTX210521P000710002021-05-18 10:48AM EDT71.000.030.000.10-0.02-40.00%13,15985.55%
RTX210521P000720002021-04-28 11:01AM EDT72.000.120.002.170.00-2041161.52%
RTX210521P000725002021-05-13 12:25PM EDT72.500.110.000.150.00-5612982.42%
RTX210521P000730002021-04-23 9:37AM EDT73.000.060.002.180.00-767152.73%
RTX210521P000735002021-05-13 3:17PM EDT73.500.140.002.180.00-49647148.14%
RTX210521P000740002021-05-14 12:02PM EDT74.000.050.002.190.00-1150143.85%
RTX210521P000745002021-05-11 11:20AM EDT74.500.270.042.190.00-765140.33%
RTX210521P000750002021-05-18 1:19PM EDT75.000.080.040.21+0.01+14.29%467,51174.61%
RTX210521P000755002021-05-17 11:14AM EDT75.500.070.042.200.00-1479131.45%
RTX210521P000760002021-05-13 3:01PM EDT76.000.190.022.210.00-60483126.66%
RTX210521P000765002021-05-18 10:33AM EDT76.500.050.090.25-0.02-28.57%227469.63%
RTX210521P000770002021-05-18 9:35AM EDT77.000.050.090.18-0.11-68.75%1332263.09%
RTX210521P000775002021-05-17 1:05PM EDT77.500.070.090.370.00-231967.87%
RTX210521P000780002021-05-14 12:02PM EDT78.000.090.060.770.00-172076.07%
RTX210521P000785002021-05-17 1:05PM EDT78.500.090.120.180.00-328754.88%
RTX210521P000790002021-05-18 3:32PM EDT79.000.140.120.19+0.04+40.00%915252.05%
RTX210521P000795002021-05-17 12:07PM EDT79.500.130.130.210.00-321752.73%
RTX210521P000800002021-05-18 1:07PM EDT80.000.090.100.21-0.03-25.00%287449.22%
RTX210521P000805002021-05-18 3:23PM EDT80.500.160.170.20-0.01-5.88%3235245.12%
RTX210521P000810002021-05-18 2:30PM EDT81.000.170.180.22-0.01-5.56%1633142.77%
RTX210521P000815002021-05-18 2:42PM EDT81.500.220.210.24+0.02+10.00%144240.23%
RTX210521P000820002021-05-18 2:25PM EDT82.000.180.240.27-0.08-30.77%10363737.99%
RTX210521P000825002021-05-17 12:45PM EDT82.500.230.280.310.00-451235.94%
RTX210521P000830002021-05-18 3:02PM EDT83.000.290.340.37-0.09-23.68%1582634.28%
RTX210521P000835002021-05-18 2:38PM EDT83.500.330.420.47+0.05+17.86%1929033.45%
RTX210521P000840002021-05-18 2:39PM EDT84.000.490.540.58+0.10+25.64%20842332.23%
RTX210521P000850002021-05-18 3:49PM EDT85.000.890.911.09+0.26+41.27%12897935.74%
RTX210521P000860002021-05-18 3:18PM EDT86.001.231.521.68+0.19+18.27%17931537.65%
RTX210521P000870002021-05-18 2:45PM EDT87.002.041.902.39+0.35+20.71%217939.94%
RTX210521P000880002021-05-07 10:59AM EDT88.003.552.773.350.00-101047.90%
RTX210521P000900002021-05-17 3:09PM EDT90.004.154.955.400.00-1048657.52%
RTX210521P000950002021-03-22 1:12PM EDT95.0018.6016.6517.250.00-26380307.08%
RTX210521P001000002021-03-25 11:51AM EDT100.0024.3017.5022.500.00-10253291.21%
RTX210521P001050002021-03-24 2:33PM EDT105.0028.9522.5027.500.00-19159326.81%
RTX210521P001100002021-03-25 2:38PM EDT110.0033.4527.5032.500.00-5154358.94%
RTX210521P001150002021-03-26 12:53PM EDT115.0037.7532.5037.500.00-3100388.33%