RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621C00040000 | 2024-04-15 3:03PM EDT | 40.00 | 60.20 | 63.35 | 67.25 | 0.00 | - | 1 | 1 | 535.16% |
| RTX240621C00045000 | 2024-01-19 11:29AM EDT | 45.00 | 40.85 | 44.20 | 48.10 | 0.00 | - | 3 | 4 | 0.00% |
| RTX240621C00050000 | 2024-01-31 2:51PM EDT | 50.00 | 41.48 | 38.25 | 42.30 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240621C00055000 | 2024-05-16 11:14AM EDT | 55.00 | 50.22 | 47.25 | 51.15 | 0.00 | - | 25 | 32 | 437.21% |
| RTX240621C00060000 | 2024-06-10 11:05AM EDT | 60.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| RTX240621C00065000 | 2024-05-16 11:14AM EDT | 65.00 | 40.35 | 37.25 | 41.20 | 0.00 | - | 3 | 16 | 345.61% |
| RTX240621C00070000 | 2024-05-30 9:44AM EDT | 70.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| RTX240621C00075000 | 2024-06-05 9:47AM EDT | 75.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 50 | 384 | 0.00% |
| RTX240621C00080000 | 2024-06-12 11:29AM EDT | 80.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| RTX240621C00085000 | 2024-06-14 1:25PM EDT | 85.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| RTX240621C00090000 | 2024-06-14 3:58PM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 518 | 0.00% |
| RTX240621C00092000 | 2024-06-12 1:59PM EDT | 92.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240621C00093000 | 2024-06-10 3:38PM EDT | 93.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RTX240621C00094000 | 2024-06-12 12:57PM EDT | 94.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RTX240621C00095000 | 2024-06-14 12:11PM EDT | 95.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 6 | 1,501 | 0.00% |
| RTX240621C00097000 | 2024-06-11 10:27AM EDT | 97.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| RTX240621C00098000 | 2024-06-13 10:19AM EDT | 98.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240621C00100000 | 2024-06-14 3:55PM EDT | 100.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 68 | 8,355 | 0.00% |
| RTX240621C00101000 | 2024-06-14 1:52PM EDT | 101.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RTX240621C00102000 | 2024-06-14 2:23PM EDT | 102.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| RTX240621C00103000 | 2024-06-14 3:55PM EDT | 103.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 51 | 0.00% |
| RTX240621C00104000 | 2024-06-14 3:51PM EDT | 104.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 286 | 209 | 0.00% |
| RTX240621C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,441 | 5,198 | 1.56% |
| RTX240621C00106000 | 2024-06-14 3:55PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 194 | 738 | 3.13% |
| RTX240621C00107000 | 2024-06-14 3:59PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 498 | 1,717 | 6.25% |
| RTX240621C00108000 | 2024-06-14 3:34PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 295 | 943 | 6.25% |
| RTX240621C00109000 | 2024-06-14 2:08PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 1,032 | 12.50% |
| RTX240621C00110000 | 2024-06-14 3:20PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 132 | 11,273 | 12.50% |
| RTX240621C00111000 | 2024-06-13 3:35PM EDT | 111.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 12.50% |
| RTX240621C00112000 | 2024-06-11 2:50PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 12.50% |
| RTX240621C00113000 | 2024-06-13 3:11PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| RTX240621C00114000 | 2024-06-10 2:45PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 144 | 25.00% |
| RTX240621C00115000 | 2024-06-13 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 3,132 | 25.00% |
| RTX240621C00116000 | 2024-06-03 3:57PM EDT | 116.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| RTX240621C00120000 | 2024-06-14 10:48AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,278 | 25.00% |
| RTX240621C00125000 | 2024-06-13 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,924 | 25.00% |
| RTX240621C00130000 | 2024-06-05 12:42PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 50.00% |
| RTX240621C00135000 | 2024-06-07 11:16AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 50.00% |
| RTX240621C00140000 | 2024-06-07 11:16AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 50.00% |
| RTX240621C00145000 | 2024-05-22 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| RTX240621C00150000 | 2024-05-31 3:29PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,335 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621P00040000 | 2023-12-29 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 346.88% |
| RTX240621P00045000 | 2024-05-07 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 99 | 262.50% |
| RTX240621P00050000 | 2024-04-19 3:43PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| RTX240621P00055000 | 2024-06-03 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,604 | 50.00% |
| RTX240621P00060000 | 2024-06-03 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 50.00% |
| RTX240621P00065000 | 2024-06-11 11:55AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 8,105 | 50.00% |
| RTX240621P00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 5,104 | 50.00% |
| RTX240621P00075000 | 2024-06-10 2:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8,070 | 50.00% |
| RTX240621P00080000 | 2024-06-14 10:24AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,108 | 50.00% |
| RTX240621P00085000 | 2024-06-14 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 4,244 | 50.00% |
| RTX240621P00090000 | 2024-06-13 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,652 | 25.00% |
| RTX240621P00095000 | 2024-06-13 1:07PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 25.00% |
| RTX240621P00096000 | 2024-05-23 9:30AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RTX240621P00097000 | 2024-05-23 9:30AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RTX240621P00098000 | 2024-05-30 10:57AM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RTX240621P00099000 | 2024-06-14 1:07PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| RTX240621P00100000 | 2024-06-14 3:06PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,021 | 3,441 | 6.25% |
| RTX240621P00101000 | 2024-06-14 3:10PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 6.25% |
| RTX240621P00102000 | 2024-06-14 3:47PM EDT | 102.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 383 | 6.25% |
| RTX240621P00103000 | 2024-06-14 3:28PM EDT | 103.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 113 | 105 | 3.13% |
| RTX240621P00104000 | 2024-06-14 3:58PM EDT | 104.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 295 | 667 | 0.78% |
| RTX240621P00105000 | 2024-06-14 3:42PM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 219 | 2,156 | 0.00% |
| RTX240621P00106000 | 2024-06-14 3:58PM EDT | 106.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,032 | 0.00% |
| RTX240621P00107000 | 2024-06-14 2:53PM EDT | 107.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 62 | 736 | 0.00% |
| RTX240621P00108000 | 2024-06-14 10:56AM EDT | 108.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 522 | 0.00% |
| RTX240621P00109000 | 2024-06-14 3:57PM EDT | 109.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| RTX240621P00110000 | 2024-06-14 12:48PM EDT | 110.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 700 | 0.00% |
| RTX240621P00112000 | 2024-06-06 12:59PM EDT | 112.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240621P00114000 | 2024-06-13 3:20PM EDT | 114.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 54 | 5 | 0.00% |
| RTX240621P00115000 | 2024-06-11 9:53AM EDT | 115.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 125.00 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 265.23% |
© 2024 Yahoo. All rights reserved.