RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719C00065000 | 2024-06-21 10:11AM EDT | 65.00 | 40.75 | 33.35 | 37.60 | 0.00 | - | 10 | 10 | 83.40% |
| RTX240719C00080000 | 2024-06-28 10:13AM EDT | 80.00 | 20.55 | 18.45 | 22.70 | -6.67 | -24.50% | 4 | 2 | 53.91% |
| RTX240719C00085000 | 2024-06-18 12:45PM EDT | 85.00 | 19.85 | 13.45 | 17.70 | 0.00 | - | 5 | 24 | 86.84% |
| RTX240719C00090000 | 2024-06-28 10:13AM EDT | 90.00 | 10.65 | 10.55 | 11.10 | -1.45 | -11.98% | 3 | 16,023 | 42.63% |
| RTX240719C00095000 | 2024-06-27 12:50PM EDT | 95.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 2 | 17,329 | 27.25% |
| RTX240719C00100000 | 2024-06-28 2:52PM EDT | 100.00 | 1.70 | 1.71 | 1.92 | -0.39 | -18.66% | 12 | 1,289 | 17.92% |
| RTX240719C00105000 | 2024-06-28 3:43PM EDT | 105.00 | 0.19 | 0.18 | 0.25 | -0.09 | -32.14% | 770 | 10,821 | 16.31% |
| RTX240719C00110000 | 2024-06-28 2:11PM EDT | 110.00 | 0.09 | 0.03 | 0.08 | +0.03 | +50.00% | 26 | 17,480 | 21.39% |
| RTX240719C00115000 | 2024-06-28 1:17PM EDT | 115.00 | 0.04 | 0.02 | 0.07 | +0.03 | +300.00% | 21 | 1,532 | 28.91% |
| RTX240719C00120000 | 2024-06-26 3:53PM EDT | 120.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 1,972 | 38.87% |
| RTX240719C00125000 | 2024-06-17 10:49AM EDT | 125.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 223 | 1,224 | 51.07% |
| RTX240719C00130000 | 2024-06-13 12:26PM EDT | 130.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 1,162 | 51.66% |
| RTX240719C00135000 | 2024-05-09 3:20PM EDT | 135.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 54.88% |
| RTX240719C00150000 | 2024-06-24 1:49PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 59 | 63.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719P00070000 | 2024-05-13 2:40PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 60.16% |
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 75.00 | 0.08 | 0.01 | 1.49 | 0.00 | - | - | 0 | 89.65% |
| RTX240719P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 7 | 54.69% |
| RTX240719P00085000 | 2024-06-14 10:13AM EDT | 85.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 413 | 44.43% |
| RTX240719P00090000 | 2024-06-26 12:04PM EDT | 90.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 14 | 1,679 | 26.27% |
| RTX240719P00095000 | 2024-06-28 1:33PM EDT | 95.00 | 0.13 | 0.10 | 0.16 | -0.02 | -13.33% | 7 | 2,873 | 16.94% |
| RTX240719P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 1.15 | 0.89 | 1.23 | +0.03 | +2.68% | 49 | 4,158 | 14.77% |
| RTX240719P00105000 | 2024-06-28 3:43PM EDT | 105.00 | 4.67 | 3.50 | 4.90 | +0.17 | +3.78% | 22 | 3,167 | 17.09% |
| RTX240719P00110000 | 2024-06-28 3:49PM EDT | 110.00 | 7.75 | 7.60 | 11.65 | -1.72 | -18.16% | 390 | 216 | 55.49% |
| RTX240719P00115000 | 2024-06-03 11:29AM EDT | 115.00 | 7.75 | 12.60 | 16.75 | 0.00 | - | 4 | 0 | 70.17% |
© 2024 Yahoo. All rights reserved.