Canada Markets closed

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.65-0.22 (-0.22%)
At close: 04:00PM EST
97.75 +0.10 (+0.10%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX230217C000850002022-08-08 8:48AM EST85.0012.2112.3512.650.00--125.00%
RTX230217C000900002022-08-05 1:58PM EST90.009.059.209.400.00--5776.17%
RTX230217C000950002022-08-08 11:44AM EST95.005.596.406.700.00-3025984.86%
RTX230217C001000002022-08-11 10:44AM EST100.004.614.404.55+0.71+18.21%113690.06%
RTX230217C001050002022-08-11 10:47AM EST105.003.002.853.00+0.50+20.00%25992.82%
RTX230217C001100002022-08-10 12:56PM EST110.001.741.761.85+0.24+16.00%116993.80%
RTX230217C001150002022-08-10 12:53PM EST115.001.071.021.14-0.03-2.73%314294.73%
RTX230217C001200002022-07-13 1:58PM EST120.001.030.560.760.00--2296.68%
RTX230217C001250002022-08-08 1:39PM EST125.000.370.270.520.00--4998.24%
RTX230217C001300002022-07-25 2:30PM EST130.000.410.140.360.00--3100.88%
RTX230217C001400002022-08-11 8:54AM EST140.000.100.070.18-0.12-54.55%713108.59%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX230217P000450002022-08-03 8:30AM EST45.000.280.060.270.00-110236.72%
RTX230217P000500002022-08-11 10:25AM EST50.000.250.130.36-0.06-19.35%16220.90%
RTX230217P000550002022-08-04 2:53PM EST55.000.440.230.440.00--19203.52%
RTX230217P000600002022-07-14 11:39AM EST60.001.050.380.690.00--13193.75%
RTX230217P000650002022-07-27 10:55AM EST65.001.300.610.890.00--57179.98%
RTX230217P000700002022-07-29 11:56AM EST70.001.280.961.290.00--43170.36%
RTX230217P000750002022-08-05 9:48AM EST75.001.971.671.760.00-20123163.13%
RTX230217P000800002022-08-10 1:48PM EST80.002.582.442.67-0.27-9.47%27191156.69%
RTX230217P000850002022-08-01 8:55AM EST85.003.703.703.800.00--219151.66%
RTX230217P000900002022-08-11 10:17AM EST90.005.175.355.50-0.13-2.45%1107148.80%
RTX230217P000950002022-08-01 8:59AM EST95.007.457.607.800.00--114148.88%
RTX230217P001000002022-08-04 2:34PM EST100.0011.0010.5010.700.00--73151.86%
RTX230217P001100002022-07-06 9:52AM EST110.0019.3016.8517.150.00--3147.90%