RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240705C00085000 | 2024-06-20 11:23AM EDT | 85.00 | 20.02 | 18.80 | 22.85 | 0.00 | - | 1 | 1 | 67.29% |
| RTX240705C00093000 | 2024-06-17 10:42AM EDT | 93.00 | 10.46 | 10.80 | 14.85 | +10.46 | - | - | 1 | 90.55% |
| RTX240705C00100000 | 2024-06-20 3:24PM EDT | 100.00 | 5.74 | 5.05 | 7.15 | +5.74 | - | - | 4 | 47.63% |
| RTX240705C00101000 | 2024-06-21 2:29PM EDT | 101.00 | 5.45 | 3.90 | 6.05 | +1.72 | +46.11% | 1 | 2 | 41.63% |
| RTX240705C00102000 | 2024-06-20 11:25AM EDT | 102.00 | 3.56 | 3.30 | 5.05 | +3.56 | - | - | 7 | 37.04% |
| RTX240705C00103000 | 2024-06-20 11:25AM EDT | 103.00 | 2.73 | 2.94 | 3.30 | 0.00 | - | 1 | 10 | 21.44% |
| RTX240705C00104000 | 2024-06-21 9:53AM EDT | 104.00 | 2.20 | 1.94 | 2.56 | -0.10 | -4.35% | 1 | 17 | 20.66% |
| RTX240705C00105000 | 2024-06-21 1:21PM EDT | 105.00 | 1.65 | 1.45 | 1.76 | -0.10 | -5.71% | 23 | 294 | 18.09% |
| RTX240705C00106000 | 2024-06-21 3:56PM EDT | 106.00 | 1.15 | 0.95 | 1.35 | +0.02 | +1.77% | 59 | 264 | 19.29% |
| RTX240705C00107000 | 2024-06-21 3:33PM EDT | 107.00 | 0.76 | 0.60 | 0.69 | +0.08 | +11.76% | 138 | 42 | 15.82% |
| RTX240705C00108000 | 2024-06-21 2:20PM EDT | 108.00 | 0.50 | 0.26 | 0.45 | +0.08 | +19.05% | 11 | 50 | 16.33% |
| RTX240705C00109000 | 2024-06-21 3:54PM EDT | 109.00 | 0.20 | 0.18 | 0.23 | -0.02 | -9.09% | 95 | 345 | 15.63% |
| RTX240705C00110000 | 2024-06-21 3:22PM EDT | 110.00 | 0.14 | 0.10 | 0.13 | -0.03 | -17.65% | 442 | 106 | 15.92% |
| RTX240705C00111000 | 2024-06-21 3:56PM EDT | 111.00 | 0.08 | 0.01 | 0.08 | -0.07 | -46.67% | 38 | 15 | 16.60% |
| RTX240705C00112000 | 2024-06-20 2:34PM EDT | 112.00 | 0.08 | 0.03 | 0.30 | 0.00 | - | 23 | 35 | 25.98% |
| RTX240705C00113000 | 2024-06-11 12:44PM EDT | 113.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 50 | 57 | 28.42% |
| RTX240705C00114000 | 2024-06-06 12:38PM EDT | 114.00 | 0.30 | 0.02 | 0.95 | 0.00 | - | - | 12 | 45.26% |
| RTX240705C00115000 | 2024-06-21 11:25AM EDT | 115.00 | 0.06 | 0.02 | 0.22 | -0.32 | -84.21% | 5 | 2 | 31.40% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240705P00055000 | 2024-06-18 1:39PM EDT | 55.00 | 0.01 | 0.00 | 0.95 | +0.01 | - | - | 1 | 199.22% |
| RTX240705P00090000 | 2024-05-31 9:37AM EDT | 90.00 | 0.09 | 0.01 | 1.29 | 0.00 | - | 1 | 310 | 68.36% |
| RTX240705P00099000 | 2024-06-03 12:29PM EDT | 99.00 | 0.18 | 0.04 | 0.80 | 0.00 | - | 1 | 1 | 39.26% |
| RTX240705P00100000 | 2024-06-20 10:23AM EDT | 100.00 | 0.10 | 0.06 | 0.39 | 0.00 | - | 1 | 4 | 27.25% |
| RTX240705P00101000 | 2024-06-21 2:05PM EDT | 101.00 | 0.11 | 0.09 | 0.13 | +0.11 | - | 1 | 0 | 17.19% |
| RTX240705P00102000 | 2024-06-20 9:30AM EDT | 102.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | 6 | 22 | 15.92% |
| RTX240705P00103000 | 2024-06-20 2:15PM EDT | 103.00 | 0.36 | 0.26 | 0.32 | 0.00 | - | 2 | 64 | 15.28% |
| RTX240705P00104000 | 2024-06-21 3:54PM EDT | 104.00 | 0.49 | 0.44 | 0.84 | -0.18 | -26.87% | 2 | 37 | 19.14% |
| RTX240705P00105000 | 2024-06-21 3:56PM EDT | 105.00 | 0.77 | 0.53 | 0.85 | -0.13 | -14.44% | 143 | 109 | 14.23% |
| RTX240705P00106000 | 2024-06-21 2:43PM EDT | 106.00 | 1.06 | 1.08 | 1.52 | -0.43 | -28.86% | 6 | 53 | 16.53% |
| RTX240705P00107000 | 2024-06-20 2:10PM EDT | 107.00 | 2.02 | 1.74 | 2.04 | 0.00 | - | 1 | 14 | 15.26% |
| RTX240705P00108000 | 2024-06-18 12:27PM EDT | 108.00 | 3.28 | 2.33 | 2.77 | 0.00 | - | 5 | 85 | 15.19% |
| RTX240705P00114000 | 2024-06-10 10:31AM EDT | 114.00 | 6.00 | 6.35 | 9.50 | 0.00 | - | - | 0 | 48.10% |
© 2024 Yahoo. All rights reserved.