RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.97 | 61.50 | 65.95 | 0.00 | - | 3 | 5 | 106.12% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 68.24% |
| RTX250620C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 47.80 | 46.05 | 50.50 | 0.00 | - | 5 | 13 | 74.49% |
| RTX250620C00065000 | 2024-05-02 3:08PM EDT | 65.00 | 37.75 | 42.00 | 47.00 | 0.00 | - | 1 | 6 | 71.55% |
| RTX250620C00070000 | 2024-05-10 12:47PM EDT | 70.00 | 37.92 | 38.00 | 42.30 | 0.00 | - | 1 | 13 | 66.24% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 42.13% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 80.00 | 25.25 | 29.35 | 33.65 | 0.00 | - | 1 | 66 | 56.14% |
| RTX250620C00085000 | 2024-06-18 2:37PM EDT | 85.00 | 23.65 | 18.85 | 21.50 | 0.00 | - | 10 | 225 | 33.86% |
| RTX250620C00090000 | 2024-06-27 1:16PM EDT | 90.00 | 16.00 | 15.40 | 16.85 | 0.00 | - | 1 | 128 | 29.07% |
| RTX250620C00095000 | 2024-06-27 11:08AM EDT | 95.00 | 12.80 | 11.80 | 13.75 | 0.00 | - | 1 | 384 | 28.22% |
| RTX250620C00100000 | 2024-06-27 3:49PM EDT | 100.00 | 9.75 | 9.05 | 10.15 | 0.00 | - | 14 | 272 | 25.23% |
| RTX250620C00105000 | 2024-06-28 3:16PM EDT | 105.00 | 6.90 | 6.80 | 7.45 | -0.45 | -6.12% | 10 | 1,192 | 23.69% |
| RTX250620C00110000 | 2024-06-27 3:57PM EDT | 110.00 | 5.15 | 4.15 | 5.90 | 0.00 | - | 3 | 143 | 24.10% |
| RTX250620C00115000 | 2024-06-26 2:16PM EDT | 115.00 | 3.85 | 2.96 | 4.05 | 0.00 | - | 3 | 106 | 22.78% |
| RTX250620C00120000 | 2024-06-28 2:32PM EDT | 120.00 | 2.34 | 2.13 | 2.80 | -0.26 | -10.00% | 3 | 1,354 | 22.12% |
| RTX250620C00125000 | 2024-06-28 9:32AM EDT | 125.00 | 1.65 | 1.41 | 1.89 | -1.35 | -45.00% | 13 | 141 | 21.60% |
| RTX250620C00130000 | 2024-06-24 10:22AM EDT | 130.00 | 2.15 | 0.94 | 1.20 | 0.00 | - | 4 | 308 | 20.95% |
| RTX250620C00135000 | 2024-06-26 10:01AM EDT | 135.00 | 0.94 | 0.60 | 0.82 | 0.00 | - | 6 | 376 | 20.91% |
| RTX250620C00140000 | 2024-06-10 2:59PM EDT | 140.00 | 1.16 | 0.00 | 1.54 | 0.00 | - | 7 | 47 | 26.68% |
| RTX250620C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.97 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 30.73% |
| RTX250620C00150000 | 2024-06-17 3:43PM EDT | 150.00 | 0.45 | 0.00 | 0.51 | 0.00 | - | 2 | 201 | 23.73% |
| RTX250620C00155000 | 2024-06-17 1:05PM EDT | 155.00 | 0.36 | 0.00 | 2.36 | 0.00 | - | 2 | 1 | 35.97% |
| RTX250620C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.56 | 0.18 | 0.48 | 0.00 | - | 1 | 1 | 26.32% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 12.50% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 54.33% |
| RTX250620P00055000 | 2024-06-17 3:06PM EDT | 55.00 | 0.19 | 0.00 | 2.29 | 0.00 | - | 2 | 39 | 52.43% |
| RTX250620P00060000 | 2024-06-17 1:05PM EDT | 60.00 | 0.31 | 0.00 | 1.80 | 0.00 | - | 2 | 53 | 43.12% |
| RTX250620P00065000 | 2024-06-17 1:23PM EDT | 65.00 | 0.45 | 0.00 | 2.07 | 0.00 | - | 2 | 167 | 39.42% |
| RTX250620P00070000 | 2024-05-08 10:22AM EDT | 70.00 | 0.73 | 0.11 | 0.75 | 0.00 | - | 2 | 104 | 25.75% |
| RTX250620P00075000 | 2024-06-24 3:00PM EDT | 75.00 | 0.94 | 0.68 | 1.05 | 0.00 | - | 5 | 130 | 23.79% |
| RTX250620P00080000 | 2024-06-26 10:22AM EDT | 80.00 | 1.54 | 1.26 | 1.66 | -0.01 | -0.65% | 3 | 185 | 22.83% |
| RTX250620P00085000 | 2024-06-26 2:07PM EDT | 85.00 | 2.25 | 2.12 | 2.45 | 0.00 | - | 2 | 376 | 21.60% |
| RTX250620P00090000 | 2024-06-27 10:48AM EDT | 90.00 | 3.30 | 2.96 | 3.55 | 0.00 | - | 1 | 373 | 20.43% |
| RTX250620P00095000 | 2024-06-25 2:28PM EDT | 95.00 | 4.44 | 4.50 | 5.00 | 0.00 | - | 10 | 694 | 19.20% |
| RTX250620P00100000 | 2024-06-27 3:39PM EDT | 100.00 | 6.69 | 5.90 | 7.00 | +0.04 | +0.60% | 1 | 1,603 | 18.23% |
| RTX250620P00105000 | 2024-06-28 10:52AM EDT | 105.00 | 9.20 | 8.15 | 10.00 | +0.25 | +2.79% | 2 | 180 | 18.48% |
| RTX250620P00110000 | 2024-06-18 1:18PM EDT | 110.00 | 9.69 | 11.55 | 13.50 | 0.00 | - | 2 | 87 | 18.78% |
| RTX250620P00115000 | 2024-06-13 2:57PM EDT | 115.00 | 12.15 | 13.50 | 16.15 | 0.00 | - | 2 | 11 | 14.99% |
| RTX250620P00120000 | 2024-06-10 1:04PM EDT | 120.00 | 14.90 | 17.50 | 20.35 | 0.00 | - | 2 | 168 | 14.22% |
| RTX250620P00125000 | 2024-06-14 1:44PM EDT | 125.00 | 21.05 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 23.49% |
© 2024 Yahoo. All rights reserved.