U.S. markets open in 10 minutes

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.95-0.70 (-0.80%)
At close: 4:00PM EDT
87.46 +0.51 (0.59%)
Pre-Market: 09:06AM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210806C000750002021-07-29 11:31AM EDT75.0013.450.000.000.00-140.00%
RTX210806C000800002021-07-27 9:57AM EDT80.008.700.000.000.00-1760.00%
RTX210806C000810002021-07-19 3:35PM EDT81.002.230.000.000.00-1391370.00%
RTX210806C000820002021-07-27 10:15AM EDT82.006.450.000.000.00-11000.00%
RTX210806C000825002021-07-19 1:11PM EDT82.501.430.000.000.00-45320.00%
RTX210806C000830002021-07-27 3:34PM EDT83.005.340.000.000.00-4240.00%
RTX210806C000835002021-07-27 2:15PM EDT83.505.300.000.000.00-5990.00%
RTX210806C000840002021-07-30 10:14AM EDT84.003.750.000.000.00-109650.00%
RTX210806C000845002021-07-30 2:03PM EDT84.503.150.000.000.00-162660.00%
RTX210806C000850002021-07-30 12:36PM EDT85.002.300.000.000.00-53420.00%
RTX210806C000855002021-07-30 12:26PM EDT85.501.920.000.000.00-21070.00%
RTX210806C000860002021-07-30 3:39PM EDT86.001.460.000.000.00-32750.00%
RTX210806C000865002021-07-30 2:17PM EDT86.501.340.000.000.00-201140.00%
RTX210806C000870002021-07-30 3:59PM EDT87.000.960.000.000.00-731550.20%
RTX210806C000875002021-07-30 12:24PM EDT87.500.710.000.000.00-31151.56%
RTX210806C000880002021-07-30 3:57PM EDT88.000.460.000.000.00-2694333.13%
RTX210806C000885002021-07-30 2:20PM EDT88.500.390.000.000.00-172063.13%
RTX210806C000890002021-07-30 3:36PM EDT89.000.220.000.000.00-1002766.25%
RTX210806C000895002021-07-30 2:37PM EDT89.500.130.000.000.00-491956.25%
RTX210806C000900002021-07-30 3:53PM EDT90.000.140.000.000.00-1,2097546.25%
RTX210806C000905002021-07-30 1:25PM EDT90.500.090.000.000.00-402716.25%
RTX210806C000910002021-07-30 9:47AM EDT91.000.090.000.000.00-112912.50%
RTX210806C000915002021-07-30 12:48PM EDT91.500.050.000.000.00-13412.50%
RTX210806C000920002021-07-28 2:07PM EDT92.000.080.000.000.00-294012.50%
RTX210806C000925002021-07-29 11:56AM EDT92.500.070.000.000.00-41512.50%
RTX210806C000930002021-07-30 11:27AM EDT93.000.040.000.000.00-33012.50%
RTX210806C000940002021-07-27 3:26PM EDT94.000.130.000.000.00-1712.50%
RTX210806C000950002021-07-29 1:50PM EDT95.000.030.000.000.00-76125.00%
RTX210806C001050002021-07-27 2:28PM EDT105.000.040.000.000.00-292950.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210806P000650002021-07-26 3:09PM EDT65.000.050.000.000.00--250.00%
RTX210806P000700002021-07-19 1:38PM EDT70.000.250.000.000.00-63650.00%
RTX210806P000750002021-07-21 11:29AM EDT75.000.170.000.000.00-514125.00%
RTX210806P000780002021-07-27 9:33AM EDT78.000.020.000.000.00-19525.00%
RTX210806P000790002021-07-30 9:50AM EDT79.000.010.000.000.00-1012925.00%
RTX210806P000800002021-07-30 9:49AM EDT80.000.050.000.000.00-434512.50%
RTX210806P000810002021-07-26 1:28PM EDT81.000.390.000.000.00-111112.50%
RTX210806P000820002021-07-28 11:10AM EDT82.000.140.000.000.00-25031212.50%
RTX210806P000825002021-07-30 11:54AM EDT82.500.130.000.000.00-1,4381,48812.50%
RTX210806P000830002021-07-30 2:22PM EDT83.000.120.000.000.00-128012.50%
RTX210806P000835002021-07-30 11:48AM EDT83.500.160.000.000.00-1336.25%
RTX210806P000840002021-07-30 10:13AM EDT84.000.160.000.000.00-8466.25%
RTX210806P000845002021-07-30 11:00AM EDT84.500.260.000.000.00-521746.25%
RTX210806P000850002021-07-30 11:34AM EDT85.000.330.000.000.00-101376.25%
RTX210806P000855002021-07-30 3:24PM EDT85.500.430.000.000.00-231683.13%
RTX210806P000860002021-07-30 3:52PM EDT86.000.610.000.000.00-10943.13%
RTX210806P000865002021-07-29 3:56PM EDT86.500.520.000.000.00-1271621.56%
RTX210806P000870002021-07-30 3:22PM EDT87.000.880.000.000.00-611800.00%
RTX210806P000875002021-07-30 2:39PM EDT87.501.350.000.000.00-291500.00%
RTX210806P000880002021-07-30 2:32PM EDT88.001.690.000.000.00-81330.00%
RTX210806P000885002021-07-30 2:37PM EDT88.502.090.000.000.00-7500.00%
RTX210806P000890002021-07-30 2:37PM EDT89.002.490.000.000.00-1510.00%
RTX210806P000895002021-07-30 3:05PM EDT89.502.770.000.000.00-220.00%
RTX210806P000900002021-07-27 2:31PM EDT90.002.310.000.000.00-420.00%
RTX210806P000905002021-07-30 9:37AM EDT90.502.960.000.000.00-5260.00%
RTX210806P000930002021-07-27 11:32AM EDT93.004.250.000.000.00-550.00%