RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321C00060000 | 2024-05-09 11:55AM EDT | 60.00 | 46.01 | 47.65 | 51.25 | 0.00 | - | 5 | 5 | 92.31% |
| RTX250321C00075000 | 2024-05-15 3:05PM EDT | 75.00 | 31.91 | 29.10 | 33.00 | 0.00 | - | - | 2 | 51.22% |
| RTX250321C00080000 | 2024-06-05 10:15AM EDT | 80.00 | 30.10 | 22.30 | 23.70 | 0.00 | - | 1 | 5 | 34.45% |
| RTX250321C00085000 | 2024-06-18 3:28PM EDT | 85.00 | 22.59 | 18.10 | 20.50 | 0.00 | - | - | 2 | 35.55% |
| RTX250321C00090000 | 2024-06-12 1:23PM EDT | 90.00 | 20.53 | 13.15 | 15.60 | 0.00 | - | 1 | 8 | 29.44% |
| RTX250321C00095000 | 2024-06-27 12:44PM EDT | 95.00 | 11.30 | 10.75 | 11.95 | 0.00 | - | 1 | 47 | 27.10% |
| RTX250321C00100000 | 2024-06-28 10:15AM EDT | 100.00 | 7.81 | 7.70 | 9.05 | -0.51 | -6.13% | 42 | 106 | 25.99% |
| RTX250321C00105000 | 2024-06-27 1:58PM EDT | 105.00 | 5.65 | 5.05 | 6.55 | 0.00 | - | 10 | 576 | 24.81% |
| RTX250321C00110000 | 2024-06-28 12:00PM EDT | 110.00 | 3.75 | 3.40 | 4.65 | -0.01 | -0.27% | 5 | 674 | 24.10% |
| RTX250321C00115000 | 2024-06-24 3:23PM EDT | 115.00 | 2.70 | 1.42 | 2.47 | 0.00 | - | 5 | 466 | 20.94% |
| RTX250321C00120000 | 2024-06-26 2:56PM EDT | 120.00 | 1.65 | 1.26 | 1.67 | 0.00 | - | 3 | 65 | 21.08% |
| RTX250321C00125000 | 2024-06-14 10:16AM EDT | 125.00 | 1.39 | 0.69 | 2.40 | 0.00 | - | 1 | 22 | 27.21% |
| RTX250321C00130000 | 2024-06-25 1:06PM EDT | 130.00 | 0.70 | 0.32 | 2.11 | 0.00 | - | 1 | 526 | 28.80% |
| RTX250321C00135000 | 2024-06-27 10:24AM EDT | 135.00 | 0.36 | 0.26 | 2.03 | 0.00 | - | 2 | 45 | 31.03% |
| RTX250321C00140000 | 2024-06-27 3:36PM EDT | 140.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 4 | 94 | 25.83% |
| RTX250321C00145000 | 2024-06-27 10:19AM EDT | 145.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 2 | 59 | 27.83% |
| RTX250321C00150000 | 2024-06-27 10:23AM EDT | 150.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 2 | 38 | 29.72% |
| RTX250321C00155000 | 2024-06-27 10:28AM EDT | 155.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 31.52% |
| RTX250321C00160000 | 2024-06-11 2:42PM EDT | 160.00 | 0.28 | 0.01 | 0.43 | 0.00 | - | - | 1 | 29.91% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250321P00055000 | 2024-06-17 12:55PM EDT | 55.00 | 0.18 | 0.00 | 0.89 | 0.00 | - | 2 | 11 | 47.36% |
| RTX250321P00060000 | 2024-06-27 10:20AM EDT | 60.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 39.94% |
| RTX250321P00065000 | 2024-06-27 1:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 34.72% |
| RTX250321P00070000 | 2024-06-27 10:21AM EDT | 70.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 29.82% |
| RTX250321P00075000 | 2024-06-27 10:22AM EDT | 75.00 | 0.59 | 0.50 | 2.09 | 0.00 | - | 2 | 15 | 34.14% |
| RTX250321P00080000 | 2024-06-28 1:03PM EDT | 80.00 | 0.87 | 0.87 | 0.99 | -0.09 | -9.37% | 1 | 164 | 22.45% |
| RTX250321P00085000 | 2024-06-27 10:19AM EDT | 85.00 | 1.48 | 1.42 | 1.60 | 0.00 | - | 11 | 21 | 21.13% |
| RTX250321P00090000 | 2024-06-28 1:18PM EDT | 90.00 | 2.36 | 1.53 | 2.61 | +0.51 | +27.57% | 17 | 648 | 20.20% |
| RTX250321P00095000 | 2024-06-28 1:09PM EDT | 95.00 | 3.65 | 2.94 | 3.95 | +0.15 | +4.29% | 15 | 744 | 18.91% |
| RTX250321P00100000 | 2024-06-26 2:42PM EDT | 100.00 | 5.50 | 3.65 | 5.85 | 0.00 | - | 1 | 666 | 17.74% |
| RTX250321P00105000 | 2024-06-25 10:12AM EDT | 105.00 | 8.25 | 6.10 | 9.40 | 0.00 | - | 1 | 326 | 19.62% |
| RTX250321P00110000 | 2024-06-27 12:25PM EDT | 110.00 | 11.25 | 10.70 | 11.85 | 0.00 | - | 36 | 154 | 16.31% |
| RTX250321P00115000 | 2024-06-25 11:44AM EDT | 115.00 | 14.20 | 13.25 | 16.60 | 0.00 | - | 2 | 255 | 19.16% |
| RTX250321P00120000 | 2024-06-12 12:03PM EDT | 120.00 | 14.05 | 18.25 | 20.50 | 0.00 | - | 2 | 153 | 17.33% |
| RTX250321P00125000 | 2024-05-13 12:04PM EDT | 125.00 | 18.75 | 17.25 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.