U.S. markets open in 3 hours 24 minutes

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.43-0.97 (-1.09%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210618C000300002021-06-03 10:01AM EDT30.0059.000.000.000.00-200.00%
RTX210618C000350002021-06-07 3:50PM EDT35.0053.900.000.000.00-100.00%
RTX210618C000400002021-05-19 3:49PM EDT40.0045.750.000.000.00-2500.00%
RTX210618C000450002021-06-08 2:29PM EDT45.0044.650.000.000.00-100.00%
RTX210618C000500002021-06-15 10:00AM EDT50.0039.200.000.000.00-100.00%
RTX210618C000550002021-06-10 9:37AM EDT55.0035.050.000.000.00-100.00%
RTX210618C000600002021-06-14 1:07PM EDT60.0028.440.000.000.00-300.00%
RTX210618C000650002021-06-15 12:23PM EDT65.0024.500.000.000.00-200.00%
RTX210618C000700002021-06-16 11:36AM EDT70.0019.270.000.000.00-1000.00%
RTX210618C000750002021-06-16 2:35PM EDT75.0013.520.000.000.00-3900.00%
RTX210618C000770002021-06-01 3:56PM EDT77.0011.150.000.000.00-100.00%
RTX210618C000800002021-06-16 3:26PM EDT80.008.740.000.000.00-38000.00%
RTX210618C000815002021-05-25 1:41PM EDT81.505.600.000.000.00--00.00%
RTX210618C000820002021-06-09 10:07AM EDT82.007.950.000.000.00-1000.00%
RTX210618C000830002021-06-07 9:49AM EDT83.006.050.000.000.00-100.00%
RTX210618C000835002021-06-03 3:50PM EDT83.505.500.000.000.00-700.00%
RTX210618C000840002021-06-01 12:52PM EDT84.005.500.000.000.00-400.00%
RTX210618C000845002021-05-26 3:56PM EDT84.503.050.000.000.00--00.00%
RTX210618C000850002021-06-16 3:44PM EDT85.003.670.000.000.00-54100.00%
RTX210618C000855002021-06-09 10:21AM EDT85.503.950.000.000.00-200.00%
RTX210618C000860002021-06-15 1:19PM EDT86.003.540.000.000.00-400.00%
RTX210618C000865002021-06-15 3:42PM EDT86.503.150.000.000.00-200.00%
RTX210618C000870002021-06-16 3:54PM EDT87.001.740.000.000.00-1400.00%
RTX210618C000875002021-06-16 3:08PM EDT87.501.310.000.000.00-2200.00%
RTX210618C000880002021-06-16 2:38PM EDT88.001.030.000.000.00-10900.00%
RTX210618C000885002021-06-16 2:26PM EDT88.500.670.000.000.00-5300.39%
RTX210618C000890002021-06-16 3:44PM EDT89.000.440.000.000.00-16903.13%
RTX210618C000895002021-06-16 3:57PM EDT89.500.230.000.000.00-10806.25%
RTX210618C000900002021-06-16 3:56PM EDT90.000.150.000.000.00-37406.25%
RTX210618C000910002021-06-16 3:57PM EDT91.000.070.000.000.00-63012.50%
RTX210618C000920002021-06-16 1:39PM EDT92.000.030.000.000.00-31012.50%
RTX210618C000930002021-06-16 10:07AM EDT93.000.010.000.000.00-135012.50%
RTX210618C000940002021-06-15 3:29PM EDT94.000.030.000.000.00-12025.00%
RTX210618C000950002021-06-16 9:59AM EDT95.000.020.000.000.00-11025.00%
RTX210618C001000002021-06-09 1:43PM EDT100.000.010.000.000.00-1050.00%
RTX210618C001050002021-06-09 12:42PM EDT105.000.010.000.000.00-5050.00%
RTX210618C001100002021-05-26 3:10PM EDT110.000.030.000.000.00-16050.00%
RTX210618C001150002021-04-16 2:34PM EDT115.000.050.000.110.00-50107160.16%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTX210618P000300002021-03-29 2:53PM EDT30.000.110.000.110.00-1148600.00%
RTX210618P000350002021-04-30 3:01PM EDT35.000.020.000.140.00-230534.38%
RTX210618P000400002021-04-19 10:36AM EDT40.000.050.000.050.00-84860409.38%
RTX210618P000450002021-05-25 10:15AM EDT45.000.010.000.000.00-2050.00%
RTX210618P000500002021-06-08 2:29PM EDT50.000.050.000.000.00-1050.00%
RTX210618P000550002021-06-02 2:46PM EDT55.000.010.000.000.00-1050.00%
RTX210618P000600002021-06-16 2:01PM EDT60.000.010.000.000.00-22050.00%
RTX210618P000650002021-06-09 11:16AM EDT65.000.020.000.000.00-2050.00%
RTX210618P000700002021-06-16 2:01PM EDT70.000.130.000.000.00-16050.00%
RTX210618P000750002021-06-16 1:44PM EDT75.000.010.000.000.00-1050.00%
RTX210618P000760002021-06-16 11:18AM EDT76.000.010.000.000.00-14050.00%
RTX210618P000770002021-06-07 9:39AM EDT77.000.060.000.000.00-40050.00%
RTX210618P000780002021-06-16 2:01PM EDT78.000.050.000.000.00-6050.00%
RTX210618P000790002021-06-16 2:01PM EDT79.000.050.000.000.00-6025.00%
RTX210618P000800002021-06-16 2:27PM EDT80.000.050.000.000.00-260025.00%
RTX210618P000810002021-06-16 3:13PM EDT81.000.070.000.000.00-80025.00%
RTX210618P000815002021-06-15 11:25AM EDT81.500.040.000.000.00-5025.00%
RTX210618P000820002021-06-16 2:00PM EDT82.000.060.000.000.00-1025.00%
RTX210618P000825002021-06-08 2:33PM EDT82.500.090.000.000.00-31025.00%
RTX210618P000830002021-06-16 2:20PM EDT83.000.030.000.000.00-5025.00%
RTX210618P000835002021-06-16 12:11PM EDT83.500.050.000.000.00-5025.00%
RTX210618P000840002021-06-15 11:16AM EDT84.000.050.000.000.00-5012.50%
RTX210618P000845002021-06-11 2:47PM EDT84.500.100.000.000.00-12012.50%
RTX210618P000850002021-06-16 12:11PM EDT85.000.070.000.000.00-5012.50%
RTX210618P000855002021-06-16 3:59PM EDT85.500.170.000.000.00-1012.50%
RTX210618P000860002021-06-16 2:59PM EDT86.000.160.000.000.00-1012.50%
RTX210618P000865002021-06-16 3:13PM EDT86.500.210.000.000.00-3106.25%
RTX210618P000870002021-06-16 1:50PM EDT87.000.250.000.000.00-1206.25%
RTX210618P000875002021-06-16 10:37AM EDT87.500.290.000.000.00-203.13%
RTX210618P000880002021-06-16 3:44PM EDT88.000.460.000.000.00-4401.56%
RTX210618P000885002021-06-16 3:44PM EDT88.500.630.000.000.00-1100.00%
RTX210618P000890002021-06-16 2:50PM EDT89.001.080.000.000.00-8800.00%
RTX210618P000895002021-06-16 2:54PM EDT89.501.390.000.000.00-1000.00%
RTX210618P000900002021-06-16 3:47PM EDT90.001.700.000.000.00-8900.00%
RTX210618P000910002021-06-15 3:56PM EDT91.001.720.000.000.00-100.00%
RTX210618P000920002021-06-01 12:08PM EDT92.003.500.000.000.00--00.00%
RTX210618P000950002021-06-11 3:08PM EDT95.006.430.000.000.00-100.00%
RTX210618P001000002021-05-21 12:39PM EDT100.0014.270.000.000.00-500.00%
RTX210618P001050002021-02-05 1:36PM EDT105.0033.4528.0032.900.00-11751.56%
RTX210618P001100002021-01-26 3:07PM EDT110.0041.9036.0040.900.00-11917.38%