RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240712C00085000 | 2024-06-20 11:23AM EDT | 85.00 | 20.23 | 19.00 | 22.95 | +20.23 | - | - | 1 | 60.55% |
| RTX240712C00096000 | 2024-06-05 2:32PM EDT | 96.00 | 13.20 | 8.25 | 12.05 | 0.00 | - | - | 2 | 64.62% |
| RTX240712C00100000 | 2024-06-07 2:55PM EDT | 100.00 | 9.25 | 4.00 | 6.50 | 0.00 | - | 1 | 1 | 29.81% |
| RTX240712C00102000 | 2024-06-14 3:41PM EDT | 102.00 | 3.40 | 3.55 | 5.25 | 0.00 | - | - | 1 | 32.18% |
| RTX240712C00103000 | 2024-06-20 11:23AM EDT | 103.00 | 3.10 | 2.56 | 5.50 | 0.00 | - | 9 | 5 | 41.72% |
| RTX240712C00104000 | 2024-06-21 9:53AM EDT | 104.00 | 2.58 | 2.52 | 2.89 | +0.29 | +12.66% | 1 | 18 | 20.24% |
| RTX240712C00105000 | 2024-06-21 10:51AM EDT | 105.00 | 1.98 | 1.84 | 2.28 | -0.08 | -3.88% | 2 | 40 | 19.92% |
| RTX240712C00106000 | 2024-06-21 3:01PM EDT | 106.00 | 1.65 | 0.93 | 1.62 | +0.19 | +13.01% | 11 | 38 | 18.30% |
| RTX240712C00107000 | 2024-06-21 2:01PM EDT | 107.00 | 1.08 | 0.88 | 1.13 | +0.11 | +11.34% | 24 | 43 | 17.51% |
| RTX240712C00108000 | 2024-06-21 2:36PM EDT | 108.00 | 0.80 | 0.12 | 0.82 | +0.11 | +15.94% | 18 | 103 | 17.68% |
| RTX240712C00109000 | 2024-06-21 2:19PM EDT | 109.00 | 0.50 | 0.32 | 0.66 | +0.17 | +51.52% | 14 | 7 | 18.87% |
| RTX240712C00110000 | 2024-06-21 9:32AM EDT | 110.00 | 0.29 | 0.15 | 0.31 | 0.00 | - | 1 | 53 | 16.46% |
| RTX240712C00111000 | 2024-06-17 11:20AM EDT | 111.00 | 0.14 | 0.00 | 0.58 | 0.00 | - | 1 | 54 | 23.32% |
| RTX240712C00112000 | 2024-06-21 10:07AM EDT | 112.00 | 0.12 | 0.01 | 0.21 | -0.08 | -40.00% | 2 | 17 | 18.99% |
| RTX240712C00113000 | 2024-06-21 3:43PM EDT | 113.00 | 0.11 | 0.04 | 0.31 | -0.28 | -71.79% | 2 | 5 | 23.34% |
| RTX240712C00114000 | 2024-06-07 11:27AM EDT | 114.00 | 0.40 | 0.03 | 1.33 | 0.00 | - | 1 | 1 | 41.75% |
| RTX240712C00115000 | 2024-06-21 10:27AM EDT | 115.00 | 0.11 | 0.00 | 1.75 | -0.19 | -63.33% | 1 | 1 | 49.93% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240712P00100000 | 2024-06-17 10:01AM EDT | 100.00 | 0.40 | 0.10 | 0.22 | 0.00 | - | 2 | 2 | 18.51% |
| RTX240712P00101000 | 2024-06-13 2:26PM EDT | 101.00 | 0.31 | 0.01 | 0.70 | 0.00 | - | 3 | 3 | 23.95% |
| RTX240712P00102000 | 2024-06-21 2:56PM EDT | 102.00 | 0.28 | 0.09 | 0.49 | -0.23 | -45.10% | 5 | 48 | 17.82% |
| RTX240712P00103000 | 2024-06-21 3:17PM EDT | 103.00 | 0.43 | 0.25 | 0.78 | -0.77 | -64.17% | 4 | 6 | 18.38% |
| RTX240712P00104000 | 2024-06-21 3:17PM EDT | 104.00 | 0.64 | 0.52 | 0.95 | -0.74 | -53.62% | 15 | 652 | 16.65% |
| RTX240712P00105000 | 2024-06-21 2:11PM EDT | 105.00 | 0.91 | 0.80 | 1.38 | -0.98 | -51.85% | 2 | 31 | 16.96% |
| RTX240712P00106000 | 2024-06-21 2:38PM EDT | 106.00 | 1.27 | 1.32 | 1.77 | -0.37 | -22.56% | 51 | 14 | 15.87% |
| RTX240712P00107000 | 2024-06-20 2:59PM EDT | 107.00 | 2.15 | 1.52 | 2.36 | +2.15 | - | - | 4 | 15.80% |
| RTX240712P00108000 | 2024-06-05 3:54PM EDT | 108.00 | 1.60 | 1.65 | 3.00 | 0.00 | - | 3 | 4 | 15.19% |
© 2024 Yahoo. All rights reserved.