RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726C00100000 | 2024-06-14 10:39AM EDT | 100.00 | 5.17 | 6.10 | 6.85 | 0.00 | - | - | 3 | 26.51% |
| RTX240726C00101000 | 2024-06-21 11:04AM EDT | 101.00 | 5.83 | 5.45 | 6.00 | +1.35 | +30.13% | 1 | 1 | 25.27% |
| RTX240726C00103000 | 2024-06-21 10:50AM EDT | 103.00 | 4.35 | 3.75 | 4.50 | +0.20 | +4.82% | 1 | 2 | 23.76% |
| RTX240726C00104000 | 2024-06-17 1:53PM EDT | 104.00 | 2.83 | 3.10 | 3.75 | 0.00 | - | 2 | 6 | 22.51% |
| RTX240726C00105000 | 2024-06-21 2:59PM EDT | 105.00 | 3.15 | 2.62 | 3.90 | +0.31 | +10.92% | 17 | 27 | 27.98% |
| RTX240726C00106000 | 2024-06-21 11:27AM EDT | 106.00 | 2.64 | 2.11 | 2.57 | +0.14 | +5.60% | 1 | 28 | 21.44% |
| RTX240726C00107000 | 2024-06-21 3:49PM EDT | 107.00 | 2.00 | 1.63 | 2.07 | 0.00 | - | 965 | 1,310 | 20.92% |
| RTX240726C00108000 | 2024-06-21 2:17PM EDT | 108.00 | 1.72 | 0.88 | 1.62 | +0.54 | +45.76% | 5 | 23 | 20.34% |
| RTX240726C00109000 | 2024-06-21 10:09AM EDT | 109.00 | 1.11 | 0.97 | 1.28 | +0.16 | +16.84% | 2 | 5 | 20.17% |
| RTX240726C00110000 | 2024-06-21 3:35PM EDT | 110.00 | 0.95 | 0.70 | 1.12 | -0.01 | -1.04% | 6 | 343 | 21.19% |
| RTX240726C00111000 | 2024-06-20 3:15PM EDT | 111.00 | 0.90 | 0.52 | 0.94 | 0.00 | - | 3 | 5 | 21.73% |
| RTX240726C00112000 | 2024-06-21 12:45PM EDT | 112.00 | 0.52 | 0.39 | 1.89 | -0.64 | -55.17% | 4 | 2 | 32.94% |
| RTX240726C00113000 | 2024-06-21 11:28AM EDT | 113.00 | 0.45 | 0.22 | 0.50 | +0.06 | +15.38% | 5 | 37 | 20.68% |
| RTX240726C00115000 | 2024-06-20 10:10AM EDT | 115.00 | 0.36 | 0.13 | 1.39 | 0.00 | - | 3 | 5 | 34.69% |
| RTX240726C00117000 | 2024-06-10 3:58PM EDT | 117.00 | 0.41 | 0.00 | 1.30 | 0.00 | - | - | 5 | 37.62% |
| RTX240726C00118000 | 2024-06-18 11:33AM EDT | 118.00 | 1.00 | 0.02 | 1.36 | +1.00 | - | - | 1 | 40.16% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240726P00090000 | 2024-06-07 3:50PM EDT | 90.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 53.15% |
| RTX240726P00093000 | 2024-06-14 2:07PM EDT | 93.00 | 0.25 | 0.03 | 1.15 | 0.00 | - | - | 1 | 43.02% |
| RTX240726P00095000 | 2024-06-13 3:15PM EDT | 95.00 | 0.16 | 0.03 | 0.42 | 0.00 | - | 5 | 9 | 27.59% |
| RTX240726P00096000 | 2024-06-10 12:17PM EDT | 96.00 | 0.25 | 0.08 | 1.36 | 0.00 | - | - | 4 | 38.15% |
| RTX240726P00100000 | 2024-06-21 9:34AM EDT | 100.00 | 0.85 | 0.41 | 0.65 | +0.26 | +44.07% | 1 | 164 | 20.17% |
| RTX240726P00101000 | 2024-06-13 9:30AM EDT | 101.00 | 0.71 | 0.34 | 1.89 | 0.00 | - | 2 | 2 | 29.86% |
| RTX240726P00102000 | 2024-06-14 11:39AM EDT | 102.00 | 1.40 | 0.53 | 1.02 | 0.00 | - | 16 | 60 | 19.04% |
| RTX240726P00103000 | 2024-06-20 2:06PM EDT | 103.00 | 1.23 | 0.61 | 1.26 | 0.00 | - | 20 | 28 | 18.41% |
| RTX240726P00104000 | 2024-06-20 1:48PM EDT | 104.00 | 1.57 | 0.89 | 1.77 | 0.00 | - | 20 | 34 | 19.54% |
| RTX240726P00105000 | 2024-06-14 9:53AM EDT | 105.00 | 2.48 | 1.60 | 2.15 | 0.00 | - | 1 | 8 | 19.06% |
| RTX240726P00106000 | 2024-06-20 1:48PM EDT | 106.00 | 2.41 | 2.04 | 2.40 | 0.00 | - | 20 | 24 | 17.08% |
| RTX240726P00107000 | 2024-06-17 12:55PM EDT | 107.00 | 3.65 | 2.18 | 3.30 | 0.00 | - | 9 | 18 | 19.67% |
| RTX240726P00108000 | 2024-06-10 9:30AM EDT | 108.00 | 2.46 | 2.69 | 4.35 | 0.00 | - | 1 | 2 | 23.12% |
| RTX240726P00110000 | 2024-06-10 1:51PM EDT | 110.00 | 3.95 | 3.90 | 5.60 | 0.00 | - | - | 4 | 22.02% |
© 2024 Yahoo. All rights reserved.