RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00100000 | 2024-05-09 10:26AM EDT | 2024-05-10 | 5.00 | 5.50 | 6.80 | +0.99 | +24.69% | 12 | 204 | 101.27% |
| RTX240517C00100000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.75 | 5.70 | 6.75 | +1.75 | +43.75% | 187 | 4,099 | 50.39% |
| RTX240524C00100000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 5.61 | 4.25 | 5.90 | +1.61 | +40.25% | 6 | 186 | 19.97% |
| RTX240531C00100000 | 2024-05-09 12:52PM EDT | 2024-05-31 | 5.15 | 3.65 | 5.95 | +1.06 | +25.92% | 8 | 91 | 17.68% |
| RTX240607C00100000 | 2024-05-09 2:31PM EDT | 2024-06-07 | 5.51 | 4.45 | 7.05 | +1.31 | +31.19% | 5 | 23 | 29.80% |
| RTX240614C00100000 | 2024-05-09 10:32AM EDT | 2024-06-14 | 5.56 | 5.75 | 6.15 | +3.02 | +118.90% | 1 | 10 | 16.87% |
| RTX240621C00100000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 6.05 | 5.95 | 6.10 | +1.35 | +28.72% | 1,237 | 9,762 | 14.80% |
| RTX240719C00100000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 6.80 | 6.75 | 7.85 | +1.35 | +24.77% | 97 | 643 | 24.30% |
| RTX240816C00100000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 7.60 | 7.70 | 7.95 | +1.20 | +18.75% | 134 | 2,944 | 21.11% |
| RTX240920C00100000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 8.15 | 8.25 | 8.50 | +1.02 | +14.31% | 1,240 | 3,897 | 20.63% |
| RTX241115C00100000 | 2024-05-09 3:21PM EDT | 2024-11-15 | 9.83 | 9.90 | 10.20 | +1.00 | +11.33% | 4 | 276 | 23.52% |
| RTX250117C00100000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 11.10 | 11.00 | 11.25 | +1.08 | +10.78% | 98 | 4,053 | 23.61% |
| RTX250321C00100000 | 2024-05-08 11:55AM EDT | 2025-03-21 | 10.89 | 12.20 | 13.45 | 0.00 | - | 3 | 28 | 27.11% |
| RTX250620C00100000 | 2024-05-09 3:06PM EDT | 2025-06-20 | 13.13 | 12.60 | 14.60 | +1.41 | +12.03% | 1 | 292 | 26.62% |
| RTX260116C00100000 | 2024-05-09 12:11PM EDT | 2026-01-16 | 16.34 | 16.30 | 17.75 | +1.35 | +9.01% | 2 | 1,095 | 27.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00100000 | 2024-05-09 1:03PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 72 | 759 | 51.56% |
| RTX240517P00100000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 188 | 5,261 | 20.51% |
| RTX240524P00100000 | 2024-05-09 3:03PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.12 | -0.13 | -54.17% | 8 | 146 | 18.65% |
| RTX240531P00100000 | 2024-05-08 12:58PM EDT | 2024-05-31 | 0.35 | 0.12 | 0.65 | 0.00 | - | 1 | 109 | 25.42% |
| RTX240607P00100000 | 2024-05-09 12:52PM EDT | 2024-06-07 | 0.26 | 0.13 | 0.44 | -0.47 | -64.38% | 2 | 5 | 19.24% |
| RTX240614P00100000 | 2024-05-06 10:12AM EDT | 2024-06-14 | 1.20 | 0.27 | 1.43 | +1.20 | - | - | 1 | 27.91% |
| RTX240621P00100000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.39 | -0.28 | -42.42% | 228 | 2,910 | 15.19% |
| RTX240719P00100000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.74 | -0.35 | -31.82% | 57 | 3,590 | 14.87% |
| RTX240816P00100000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 1.55 | 1.50 | 1.62 | -0.45 | -22.50% | 213 | 5,298 | 17.91% |
| RTX240920P00100000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 1.99 | 1.76 | 1.96 | -0.46 | -18.78% | 303 | 2,996 | 17.01% |
| RTX241115P00100000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.05 | -1.50 | -32.61% | 3 | 466 | 18.42% |
| RTX250117P00100000 | 2024-05-09 12:58PM EDT | 2025-01-17 | 3.77 | 3.65 | 3.75 | -0.52 | -12.12% | 3 | 1,586 | 18.18% |
| RTX250321P00100000 | 2024-05-07 1:46PM EDT | 2025-03-21 | 5.35 | 4.45 | 4.65 | 0.00 | - | 314 | 587 | 18.78% |
| RTX250620P00100000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 6.20 | 3.45 | 5.65 | 0.00 | - | 7 | 1,029 | 18.98% |
| RTX260116P00100000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 7.30 | 7.05 | 8.30 | -0.60 | -7.59% | 350 | 74 | 20.57% |
© 2024 Yahoo. All rights reserved.