RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-05-10 12:14PM EDT | 60.00 | 46.10 | 43.40 | 47.25 | 0.00 | - | 10 | 10 | 68.36% |
| RTX240816C00065000 | 2024-05-16 3:50PM EDT | 65.00 | 39.96 | 38.40 | 42.35 | 0.00 | - | 119 | 122 | 60.99% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 31.50 | 33.50 | 37.45 | 0.00 | - | 3 | 28 | 54.88% |
| RTX240816C00075000 | 2024-05-15 3:04PM EDT | 75.00 | 30.60 | 28.60 | 32.50 | 0.00 | - | 2 | 142 | 70.26% |
| RTX240816C00080000 | 2024-05-07 10:32AM EDT | 80.00 | 23.40 | 23.70 | 27.45 | 0.00 | - | 1 | 955 | 60.13% |
| RTX240816C00085000 | 2024-05-15 12:52PM EDT | 85.00 | 20.89 | 20.15 | 21.20 | 0.00 | - | 2 | 2,747 | 40.36% |
| RTX240816C00090000 | 2024-05-15 2:36PM EDT | 90.00 | 16.00 | 13.95 | 17.80 | 0.00 | - | 21 | 565 | 44.09% |
| RTX240816C00095000 | 2024-05-17 2:23PM EDT | 95.00 | 11.12 | 11.10 | 11.45 | 0.00 | - | 5 | 3,877 | 26.20% |
| RTX240816C00100000 | 2024-05-17 3:41PM EDT | 100.00 | 6.90 | 7.15 | 7.85 | 0.00 | - | 2 | 2,956 | 25.34% |
| RTX240816C00105000 | 2024-05-17 3:28PM EDT | 105.00 | 3.82 | 3.85 | 4.10 | 0.00 | - | 52 | 7,928 | 20.37% |
| RTX240816C00110000 | 2024-05-17 3:47PM EDT | 110.00 | 1.74 | 1.79 | 2.05 | 0.00 | - | 24 | 13,269 | 19.62% |
| RTX240816C00115000 | 2024-05-17 3:38PM EDT | 115.00 | 0.72 | 0.73 | 0.93 | 0.00 | - | 14 | 2,121 | 19.43% |
| RTX240816C00120000 | 2024-05-16 2:44PM EDT | 120.00 | 0.35 | 0.08 | 0.49 | 0.00 | - | 435 | 467 | 20.68% |
| RTX240816C00125000 | 2024-05-17 11:08AM EDT | 125.00 | 0.15 | 0.05 | 0.27 | 0.00 | - | 1 | 440 | 21.95% |
| RTX240816C00130000 | 2024-04-24 3:04PM EDT | 130.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 1 | 27 | 24.07% |
| RTX240816C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 175 | 19 | 26.32% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 12.50% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.01 | 0.16 | 0.00 | - | - | 7 | 32.62% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 20 | 20 | 59.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-01-02 3:00PM EDT | 45.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 88.57% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 101.22% |
| RTX240816P00055000 | 2024-05-13 11:50AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 40 | 25.00% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 102 | 52.15% |
| RTX240816P00065000 | 2024-04-22 9:52AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 73 | 39.06% |
| RTX240816P00075000 | 2024-05-17 12:34PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 12.50% |
| RTX240816P00080000 | 2024-05-07 10:45AM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 12.50% |
| RTX240816P00085000 | 2024-05-13 11:19AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 687 | 12.50% |
| RTX240816P00090000 | 2024-05-16 3:34PM EDT | 90.00 | 0.26 | 0.14 | 0.44 | 0.00 | - | 545 | 1,336 | 22.73% |
| RTX240816P00095000 | 2024-05-17 2:09PM EDT | 95.00 | 0.63 | 0.36 | 0.90 | 0.00 | - | 66 | 1,412 | 20.56% |
| RTX240816P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | -0.08 | -4.68% | 1 | 5,333 | 3.13% |
| RTX240816P00105000 | 2024-05-17 3:32PM EDT | 105.00 | 3.51 | 3.05 | 3.45 | 0.00 | - | 12 | 462 | 16.17% |
| RTX240816P00110000 | 2024-05-17 1:44PM EDT | 110.00 | 6.52 | 6.15 | 6.65 | 0.00 | - | 2 | 10 | 16.21% |
© 2024 Yahoo. All rights reserved.