RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00079000 | 2024-04-11 2:30PM EDT | 79.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240426C00080000 | 2024-04-19 3:51PM EDT | 80.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RTX240426C00082000 | 2024-04-24 3:16PM EDT | 82.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240426C00083000 | 2024-04-17 3:07PM EDT | 83.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| RTX240426C00084000 | 2024-04-23 12:15PM EDT | 84.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240426C00085000 | 2024-04-23 1:40PM EDT | 85.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| RTX240426C00086000 | 2024-04-10 1:02PM EDT | 86.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RTX240426C00087000 | 2024-04-17 3:10PM EDT | 87.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| RTX240426C00088000 | 2024-04-22 3:03PM EDT | 88.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| RTX240426C00089000 | 2024-04-19 3:42PM EDT | 89.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| RTX240426C00090000 | 2024-04-23 3:42PM EDT | 90.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 77 | 62 | 0.00% |
| RTX240426C00091000 | 2024-04-23 11:35AM EDT | 91.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| RTX240426C00092000 | 2024-04-19 10:02AM EDT | 92.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| RTX240426C00093000 | 2024-04-24 9:43AM EDT | 93.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| RTX240426C00094000 | 2024-04-24 9:51AM EDT | 94.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| RTX240426C00095000 | 2024-04-24 1:40PM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 0.00% |
| RTX240426C00096000 | 2024-04-24 10:57AM EDT | 96.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 0.00% |
| RTX240426C00097000 | 2024-04-24 11:10AM EDT | 97.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 983 | 0.00% |
| RTX240426C00098000 | 2024-04-24 3:52PM EDT | 98.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.00% |
| RTX240426C00099000 | 2024-04-24 2:10PM EDT | 99.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 23 | 231 | 0.00% |
| RTX240426C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 170 | 834 | 0.00% |
| RTX240426C00101000 | 2024-04-24 3:51PM EDT | 101.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,201 | 1,079 | 0.00% |
| RTX240426C00102000 | 2024-04-24 3:59PM EDT | 102.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 903 | 1,946 | 3.13% |
| RTX240426C00103000 | 2024-04-24 3:58PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 499 | 2,159 | 6.25% |
| RTX240426C00104000 | 2024-04-24 3:59PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 453 | 3,845 | 12.50% |
| RTX240426C00105000 | 2024-04-24 3:55PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,206 | 3,702 | 12.50% |
| RTX240426C00106000 | 2024-04-24 2:36PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 722 | 12.50% |
| RTX240426C00107000 | 2024-04-24 1:41PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 996 | 25.00% |
| RTX240426C00108000 | 2024-04-24 1:25PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,288 | 951 | 25.00% |
| RTX240426C00109000 | 2024-04-24 3:18PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 273 | 25.00% |
| RTX240426C00110000 | 2024-04-24 3:18PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 910 | 25.00% |
| RTX240426C00111000 | 2024-04-23 3:08PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 143 | 25.00% |
| RTX240426C00112000 | 2024-04-23 3:38PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 261 | 25.00% |
| RTX240426C00113000 | 2024-04-24 1:49PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| RTX240426C00114000 | 2024-04-22 2:40PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| RTX240426C00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 50.00% |
| RTX240426C00116000 | 2024-04-22 11:51AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 50.00% |
| RTX240426C00117000 | 2024-04-23 9:48AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 72 | 50.00% |
| RTX240426C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00075000 | 2024-04-10 12:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RTX240426P00078000 | 2024-04-22 3:48PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 429 | 50.00% |
| RTX240426P00079000 | 2024-04-10 12:34PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240426P00080000 | 2024-04-12 11:56AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| RTX240426P00081000 | 2024-04-10 12:33PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RTX240426P00082000 | 2024-04-22 1:40PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| RTX240426P00083000 | 2024-04-24 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| RTX240426P00084000 | 2024-04-15 10:50AM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 50.00% |
| RTX240426P00085000 | 2024-04-22 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| RTX240426P00086000 | 2024-04-23 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| RTX240426P00087000 | 2024-04-17 11:58AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 50.00% |
| RTX240426P00088000 | 2024-04-24 10:28AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| RTX240426P00089000 | 2024-04-24 11:48AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 143 | 50.00% |
| RTX240426P00090000 | 2024-04-24 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 50.00% |
| RTX240426P00091000 | 2024-04-24 3:14PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 133 | 25.00% |
| RTX240426P00092000 | 2024-04-24 11:58AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 172 | 25.00% |
| RTX240426P00093000 | 2024-04-24 2:14PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 241 | 25.00% |
| RTX240426P00094000 | 2024-04-24 3:18PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 578 | 25.00% |
| RTX240426P00095000 | 2024-04-24 3:18PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 574 | 25.00% |
| RTX240426P00096000 | 2024-04-24 3:31PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 483 | 12.50% |
| RTX240426P00097000 | 2024-04-24 3:54PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 674 | 6,803 | 12.50% |
| RTX240426P00098000 | 2024-04-24 1:45PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 257 | 1,170 | 12.50% |
| RTX240426P00099000 | 2024-04-24 3:59PM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 388 | 1,248 | 6.25% |
| RTX240426P00100000 | 2024-04-24 3:56PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,125 | 3,343 | 3.13% |
| RTX240426P00101000 | 2024-04-24 2:01PM EDT | 101.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 381 | 898 | 0.20% |
| RTX240426P00102000 | 2024-04-24 3:59PM EDT | 102.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 481 | 727 | 0.00% |
| RTX240426P00103000 | 2024-04-24 3:33PM EDT | 103.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 60 | 596 | 0.00% |
| RTX240426P00104000 | 2024-04-23 10:36AM EDT | 104.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 54 | 3 | 0.00% |
| RTX240426P00105000 | 2024-04-24 2:28PM EDT | 105.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| RTX240426P00106000 | 2024-04-22 3:55PM EDT | 106.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240426P00107000 | 2024-04-24 10:23AM EDT | 107.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240426P00110000 | 2024-04-24 2:16PM EDT | 110.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| RTX240426P00113000 | 2024-04-24 2:48PM EDT | 113.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| RTX240426P00115000 | 2024-04-24 2:38PM EDT | 115.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| RTX240426P00125000 | 2024-04-16 1:54PM EDT | 125.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.