RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628C00055000 | 2024-06-21 2:03PM EDT | 55.00 | 50.71 | 48.65 | 52.75 | +50.71 | - | 23 | 0 | 225.00% |
| RTX240628C00060000 | 2024-06-17 12:19PM EDT | 60.00 | 44.14 | 43.65 | 47.75 | +44.14 | - | - | 5 | 197.66% |
| RTX240628C00090000 | 2024-06-21 11:06AM EDT | 90.00 | 15.94 | 14.25 | 17.80 | +15.94 | - | 2 | 4 | 89.45% |
| RTX240628C00094000 | 2024-06-17 9:38AM EDT | 94.00 | 9.95 | 10.00 | 13.10 | +9.95 | - | - | 1 | 106.59% |
| RTX240628C00095000 | 2024-06-21 3:54PM EDT | 95.00 | 10.75 | 10.50 | 11.60 | +10.75 | - | 142 | 124 | 66.50% |
| RTX240628C00096000 | 2024-06-21 9:30AM EDT | 96.00 | 9.44 | 8.60 | 10.90 | +9.44 | - | 1 | 0 | 88.87% |
| RTX240628C00097000 | 2024-05-31 3:50PM EDT | 97.00 | 10.60 | 7.00 | 10.05 | 0.00 | - | 1 | 1 | 86.77% |
| RTX240628C00098000 | 2024-06-20 3:18PM EDT | 98.00 | 7.55 | 6.00 | 9.45 | +7.55 | - | - | 2 | 90.28% |
| RTX240628C00099000 | 2024-06-21 3:59PM EDT | 99.00 | 6.70 | 5.50 | 8.75 | -2.85 | -29.84% | 43 | 6 | 90.43% |
| RTX240628C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 5.70 | 4.60 | 7.40 | +0.02 | +0.35% | 28 | 8 | 75.78% |
| RTX240628C00101000 | 2024-06-21 3:54PM EDT | 101.00 | 4.80 | 3.90 | 5.25 | -0.05 | -1.03% | 8 | 2 | 42.14% |
| RTX240628C00102000 | 2024-06-21 9:54AM EDT | 102.00 | 3.85 | 2.99 | 3.95 | +0.55 | +16.67% | 5 | 25 | 28.32% |
| RTX240628C00103000 | 2024-06-21 3:36PM EDT | 103.00 | 3.15 | 2.72 | 3.05 | +0.20 | +6.78% | 50 | 48 | 25.59% |
| RTX240628C00104000 | 2024-06-21 2:59PM EDT | 104.00 | 2.27 | 1.79 | 2.26 | +0.55 | +31.98% | 4 | 21 | 24.22% |
| RTX240628C00105000 | 2024-06-21 3:16PM EDT | 105.00 | 1.50 | 1.03 | 1.36 | +0.32 | +27.12% | 53 | 816 | 19.04% |
| RTX240628C00106000 | 2024-06-21 3:49PM EDT | 106.00 | 0.84 | 0.67 | 0.79 | +0.20 | +31.25% | 159 | 289 | 17.97% |
| RTX240628C00107000 | 2024-06-21 3:54PM EDT | 107.00 | 0.35 | 0.32 | 0.41 | -0.09 | -20.45% | 208 | 350 | 17.43% |
| RTX240628C00108000 | 2024-06-21 3:31PM EDT | 108.00 | 0.21 | 0.14 | 0.21 | +0.02 | +10.53% | 138 | 900 | 17.77% |
| RTX240628C00109000 | 2024-06-21 3:09PM EDT | 109.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 34 | 480 | 18.16% |
| RTX240628C00110000 | 2024-06-21 2:27PM EDT | 110.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 9 | 345 | 20.22% |
| RTX240628C00111000 | 2024-06-18 1:57PM EDT | 111.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 3 | 139 | 27.15% |
| RTX240628C00112000 | 2024-06-17 2:46PM EDT | 112.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 81 | 171 | 37.89% |
| RTX240628C00113000 | 2024-06-05 12:51PM EDT | 113.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 103 | 56.59% |
| RTX240628C00114000 | 2024-06-20 3:59PM EDT | 114.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 5 | 82 | 61.13% |
| RTX240628C00115000 | 2024-06-18 10:37AM EDT | 115.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 20 | 19 | 47.17% |
| RTX240628C00116000 | 2024-06-21 12:07PM EDT | 116.00 | 0.02 | 0.01 | 0.75 | -0.08 | -80.00% | 1 | 7 | 56.93% |
| RTX240628C00117000 | 2024-06-12 12:01PM EDT | 117.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 15 | 4 | 60.64% |
| RTX240628C00118000 | 2024-06-17 9:30AM EDT | 118.00 | 0.02 | 0.01 | 0.95 | +0.02 | - | - | 1 | 68.41% |
| RTX240628C00120000 | 2024-06-17 9:30AM EDT | 120.00 | 0.01 | 0.01 | 1.15 | +0.01 | - | - | 1 | 79.64% |
| RTX240628C00125000 | 2024-06-17 3:47PM EDT | 125.00 | 0.01 | 0.00 | 1.35 | +0.01 | - | - | 5 | 101.07% |
| RTX240628C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 121.68% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628P00055000 | 2024-06-18 1:23PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 168.75% |
| RTX240628P00085000 | 2024-06-20 9:46AM EDT | 85.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 11 | 126.07% |
| RTX240628P00090000 | 2024-06-20 9:46AM EDT | 90.00 | 0.04 | 0.00 | 1.27 | +0.04 | - | - | 6 | 100.00% |
| RTX240628P00095000 | 2024-06-20 10:35AM EDT | 95.00 | 0.06 | 0.00 | 0.75 | +0.06 | - | - | 1 | 63.67% |
| RTX240628P00097000 | 2024-06-17 2:37PM EDT | 97.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 54.20% |
| RTX240628P00098000 | 2024-06-17 12:39PM EDT | 98.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 1 | 10 | 61.91% |
| RTX240628P00099000 | 2024-06-20 2:29PM EDT | 99.00 | 0.05 | 0.02 | 0.74 | 0.00 | - | 2 | 14 | 56.10% |
| RTX240628P00100000 | 2024-06-20 2:30PM EDT | 100.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 1 | 43 | 36.91% |
| RTX240628P00101000 | 2024-06-21 10:51AM EDT | 101.00 | 0.08 | 0.05 | 0.28 | -0.06 | -42.86% | 2 | 52 | 31.40% |
| RTX240628P00102000 | 2024-06-21 11:13AM EDT | 102.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 19 | 67 | 19.63% |
| RTX240628P00103000 | 2024-06-21 3:51PM EDT | 103.00 | 0.12 | 0.12 | 0.36 | -0.16 | -57.14% | 29 | 187 | 23.54% |
| RTX240628P00104000 | 2024-06-21 2:30PM EDT | 104.00 | 0.20 | 0.26 | 0.32 | -0.31 | -60.78% | 108 | 648 | 16.90% |
| RTX240628P00105000 | 2024-06-21 3:54PM EDT | 105.00 | 0.57 | 0.52 | 0.62 | -0.31 | -35.23% | 84 | 1,106 | 16.55% |
| RTX240628P00106000 | 2024-06-21 3:59PM EDT | 106.00 | 1.03 | 0.91 | 1.08 | -0.27 | -20.77% | 82 | 218 | 16.11% |
| RTX240628P00107000 | 2024-06-21 3:59PM EDT | 107.00 | 1.67 | 1.60 | 1.77 | -0.24 | -12.57% | 44 | 118 | 16.75% |
| RTX240628P00108000 | 2024-06-21 1:55PM EDT | 108.00 | 2.25 | 2.37 | 2.70 | -0.95 | -29.69% | 10 | 281 | 20.56% |
| RTX240628P00109000 | 2024-06-14 3:31PM EDT | 109.00 | 4.60 | 2.88 | 4.25 | 0.00 | - | 7 | 1 | 39.01% |
| RTX240628P00110000 | 2024-06-21 9:50AM EDT | 110.00 | 4.55 | 3.95 | 5.40 | +1.68 | +58.54% | 2 | 0 | 48.00% |
| RTX240628P00111000 | 2024-06-11 10:13AM EDT | 111.00 | 4.21 | 3.30 | 5.95 | 0.00 | - | 2 | 1 | 41.99% |
| RTX240628P00115000 | 2024-06-21 10:03AM EDT | 115.00 | 9.60 | 8.25 | 9.80 | +9.60 | - | 2 | 0 | 54.30% |
| RTX240628P00116000 | 2024-06-21 11:32AM EDT | 116.00 | 10.15 | 9.25 | 11.85 | +10.15 | - | 1 | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.