Raytheon Technologies Corporation (RTX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230217C00085000 | 2022-08-08 8:48AM EST | 85.00 | 12.21 | 12.35 | 12.65 | 0.00 | - | - | 1 | 25.00% |
| RTX230217C00090000 | 2022-08-05 1:58PM EST | 90.00 | 9.05 | 9.20 | 9.40 | 0.00 | - | - | 57 | 76.17% |
| RTX230217C00095000 | 2022-08-08 11:44AM EST | 95.00 | 5.59 | 6.40 | 6.70 | 0.00 | - | 30 | 259 | 84.86% |
| RTX230217C00100000 | 2022-08-11 10:44AM EST | 100.00 | 4.61 | 4.40 | 4.55 | +0.71 | +18.21% | 1 | 136 | 90.06% |
| RTX230217C00105000 | 2022-08-11 10:47AM EST | 105.00 | 3.00 | 2.85 | 3.00 | +0.50 | +20.00% | 2 | 59 | 92.82% |
| RTX230217C00110000 | 2022-08-10 12:56PM EST | 110.00 | 1.74 | 1.76 | 1.85 | +0.24 | +16.00% | 1 | 169 | 93.80% |
| RTX230217C00115000 | 2022-08-10 12:53PM EST | 115.00 | 1.07 | 1.02 | 1.14 | -0.03 | -2.73% | 3 | 142 | 94.73% |
| RTX230217C00120000 | 2022-07-13 1:58PM EST | 120.00 | 1.03 | 0.56 | 0.76 | 0.00 | - | - | 22 | 96.68% |
| RTX230217C00125000 | 2022-08-08 1:39PM EST | 125.00 | 0.37 | 0.27 | 0.52 | 0.00 | - | - | 49 | 98.24% |
| RTX230217C00130000 | 2022-07-25 2:30PM EST | 130.00 | 0.41 | 0.14 | 0.36 | 0.00 | - | - | 3 | 100.88% |
| RTX230217C00140000 | 2022-08-11 8:54AM EST | 140.00 | 0.10 | 0.07 | 0.18 | -0.12 | -54.55% | 7 | 13 | 108.59% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230217P00045000 | 2022-08-03 8:30AM EST | 45.00 | 0.28 | 0.06 | 0.27 | 0.00 | - | 1 | 10 | 236.72% |
| RTX230217P00050000 | 2022-08-11 10:25AM EST | 50.00 | 0.25 | 0.13 | 0.36 | -0.06 | -19.35% | 1 | 6 | 220.90% |
| RTX230217P00055000 | 2022-08-04 2:53PM EST | 55.00 | 0.44 | 0.23 | 0.44 | 0.00 | - | - | 19 | 203.52% |
| RTX230217P00060000 | 2022-07-14 11:39AM EST | 60.00 | 1.05 | 0.38 | 0.69 | 0.00 | - | - | 13 | 193.75% |
| RTX230217P00065000 | 2022-07-27 10:55AM EST | 65.00 | 1.30 | 0.61 | 0.89 | 0.00 | - | - | 57 | 179.98% |
| RTX230217P00070000 | 2022-07-29 11:56AM EST | 70.00 | 1.28 | 0.96 | 1.29 | 0.00 | - | - | 43 | 170.36% |
| RTX230217P00075000 | 2022-08-05 9:48AM EST | 75.00 | 1.97 | 1.67 | 1.76 | 0.00 | - | 20 | 123 | 163.13% |
| RTX230217P00080000 | 2022-08-10 1:48PM EST | 80.00 | 2.58 | 2.44 | 2.67 | -0.27 | -9.47% | 27 | 191 | 156.69% |
| RTX230217P00085000 | 2022-08-01 8:55AM EST | 85.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | - | 219 | 151.66% |
| RTX230217P00090000 | 2022-08-11 10:17AM EST | 90.00 | 5.17 | 5.35 | 5.50 | -0.13 | -2.45% | 1 | 107 | 148.80% |
| RTX230217P00095000 | 2022-08-01 8:59AM EST | 95.00 | 7.45 | 7.60 | 7.80 | 0.00 | - | - | 114 | 148.88% |
| RTX230217P00100000 | 2022-08-04 2:34PM EST | 100.00 | 11.00 | 10.50 | 10.70 | 0.00 | - | - | 73 | 151.86% |
| RTX230217P00110000 | 2022-07-06 9:52AM EST | 110.00 | 19.30 | 16.85 | 17.15 | 0.00 | - | - | 3 | 147.90% |
© 2023 Yahoo. All rights reserved.
