RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 21.99 | 23.60 | 27.45 | 0.00 | - | 1 | 0 | 495.70% |
| RTX240510C00085000 | 2024-05-06 9:30AM EDT | 85.00 | 16.93 | 18.85 | 22.50 | 0.00 | - | 1 | 0 | 420.70% |
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 14.95 | 17.85 | 0.00 | - | 2 | 2 | 305.47% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 15.10 | 16.20 | 0.00 | - | 1 | 1 | 226.17% |
| RTX240510C00091000 | 2024-05-03 3:40PM EDT | 91.00 | 9.87 | 12.60 | 16.50 | 0.00 | - | 32 | 33 | 327.34% |
| RTX240510C00092000 | 2024-05-09 10:06AM EDT | 92.00 | 12.72 | 11.95 | 15.05 | +0.89 | +7.52% | 2 | 28 | 279.10% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 6.70 | 10.50 | 0.00 | - | 60 | 40 | 0.00% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 9.70 | 12.95 | 0.00 | - | 1 | 2 | 242.68% |
| RTX240510C00095000 | 2024-05-07 1:17PM EDT | 95.00 | 7.50 | 9.55 | 12.45 | 0.00 | - | 2 | 6 | 143.36% |
| RTX240510C00096000 | 2024-05-08 3:14PM EDT | 96.00 | 8.18 | 8.00 | 11.30 | 0.00 | - | 2 | 39 | 237.21% |
| RTX240510C00097000 | 2024-05-09 3:04PM EDT | 97.00 | 8.35 | 8.55 | 9.90 | +1.75 | +26.52% | 2 | 59 | 144.53% |
| RTX240510C00098000 | 2024-05-09 1:47PM EDT | 98.00 | 7.28 | 7.20 | 9.25 | +1.67 | +29.77% | 3 | 118 | 132.23% |
| RTX240510C00099000 | 2024-05-09 11:08AM EDT | 99.00 | 6.50 | 5.65 | 7.80 | +2.28 | +54.03% | 4 | 71 | 160.35% |
| RTX240510C00100000 | 2024-05-09 10:26AM EDT | 100.00 | 5.00 | 5.50 | 6.80 | +0.99 | +24.69% | 12 | 204 | 101.27% |
| RTX240510C00101000 | 2024-05-09 3:57PM EDT | 101.00 | 4.65 | 3.40 | 6.00 | +1.67 | +56.04% | 19 | 299 | 141.99% |
| RTX240510C00102000 | 2024-05-09 1:47PM EDT | 102.00 | 3.41 | 2.85 | 4.75 | +1.41 | +70.50% | 105 | 814 | 112.40% |
| RTX240510C00103000 | 2024-05-09 3:59PM EDT | 103.00 | 2.54 | 2.54 | 2.99 | +1.54 | +154.00% | 241 | 1,011 | 51.76% |
| RTX240510C00104000 | 2024-05-09 3:59PM EDT | 104.00 | 1.75 | 1.66 | 1.80 | +1.35 | +337.50% | 482 | 1,090 | 24.22% |
| RTX240510C00105000 | 2024-05-09 3:59PM EDT | 105.00 | 0.84 | 0.76 | 0.90 | +0.73 | +663.64% | 1,836 | 1,378 | 19.73% |
| RTX240510C00106000 | 2024-05-09 3:57PM EDT | 106.00 | 0.23 | 0.20 | 0.29 | +0.19 | +475.00% | 1,573 | 579 | 18.36% |
| RTX240510C00107000 | 2024-05-09 3:54PM EDT | 107.00 | 0.04 | 0.04 | 0.08 | +0.03 | +300.00% | 719 | 450 | 20.70% |
| RTX240510C00108000 | 2024-05-09 12:20PM EDT | 108.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 18 | 416 | 28.91% |
| RTX240510C00109000 | 2024-05-09 3:59PM EDT | 109.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 39 | 33 | 38.28% |
| RTX240510C00110000 | 2024-05-09 2:11PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 73 | 41.02% |
| RTX240510C00111000 | 2024-05-09 3:53PM EDT | 111.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 19 | 45.31% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 185 | 47.66% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 129.10% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 20 | 118.75% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 71 | 115.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | - | 2 | 510.55% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 504.88% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 2 | 10 | 429.30% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 25 | 27 | 357.23% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 343.55% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 315.82% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | - | 2 | 271.09% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 61 | 60 | 118.75% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 157.03% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 8 | 14 | 233.20% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 14 | 27 | 199.80% |
| RTX240510P00093000 | 2024-05-06 10:53AM EDT | 93.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 29 | 207.81% |
| RTX240510P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 255 | 195.31% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 15 | 31 | 182.62% |
| RTX240510P00096000 | 2024-05-08 2:19PM EDT | 96.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 61 | 170.31% |
| RTX240510P00097000 | 2024-05-03 11:37AM EDT | 97.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 146 | 304 | 157.03% |
| RTX240510P00098000 | 2024-05-08 1:16PM EDT | 98.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 239 | 96.68% |
| RTX240510P00099000 | 2024-05-08 1:48PM EDT | 99.00 | 0.03 | 0.01 | 0.52 | 0.00 | - | 14 | 219 | 99.80% |
| RTX240510P00100000 | 2024-05-09 1:03PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 72 | 759 | 51.56% |
| RTX240510P00101000 | 2024-05-09 11:38AM EDT | 101.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 1,188 | 49.22% |
| RTX240510P00102000 | 2024-05-09 2:56PM EDT | 102.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 37 | 1,419 | 49.41% |
| RTX240510P00103000 | 2024-05-09 3:25PM EDT | 103.00 | 0.06 | 0.02 | 0.06 | -0.07 | -53.85% | 933 | 687 | 34.38% |
| RTX240510P00104000 | 2024-05-09 3:57PM EDT | 104.00 | 0.04 | 0.02 | 0.05 | -0.48 | -92.31% | 520 | 152 | 23.24% |
| RTX240510P00105000 | 2024-05-09 3:59PM EDT | 105.00 | 0.10 | 0.08 | 0.13 | -1.08 | -91.53% | 459 | 40 | 17.97% |
| RTX240510P00106000 | 2024-05-09 3:55PM EDT | 106.00 | 0.58 | 0.45 | 0.54 | -3.07 | -84.11% | 47 | 0 | 17.97% |
| RTX240510P00108000 | 2024-05-08 12:41PM EDT | 108.00 | 4.50 | 1.88 | 2.53 | +4.50 | - | - | 2 | 46.09% |
| RTX240510P00109000 | 2024-05-08 12:41PM EDT | 109.00 | 5.50 | 2.97 | 3.65 | +5.50 | - | - | 3 | 66.21% |
| RTX240510P00110000 | 2024-05-08 12:41PM EDT | 110.00 | 6.50 | 2.90 | 4.65 | +6.50 | - | - | 2 | 77.93% |
| RTX240510P00125000 | 2024-05-08 12:41PM EDT | 125.00 | 21.50 | 17.80 | 21.15 | +21.50 | - | - | 1 | 189.45% |
© 2024 Yahoo. All rights reserved.