RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00105000 | 2024-05-10 1:53PM EDT | 2024-05-10 | 1.15 | 1.14 | 1.28 | +0.31 | +36.90% | 554 | 1,058 | 12.89% |
| RTX240517C00105000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 1.47 | 1.44 | 1.50 | +0.27 | +22.50% | 326 | 4,831 | 10.99% |
| RTX240524C00105000 | 2024-05-10 12:28PM EDT | 2024-05-24 | 1.53 | 1.61 | 1.70 | +0.15 | +10.87% | 39 | 1,085 | 10.89% |
| RTX240531C00105000 | 2024-05-10 1:49PM EDT | 2024-05-31 | 1.83 | 1.79 | 1.86 | +0.39 | +27.08% | 54 | 272 | 10.74% |
| RTX240607C00105000 | 2024-05-10 12:27PM EDT | 2024-06-07 | 2.09 | 2.06 | 2.17 | +0.32 | +18.08% | 4 | 189 | 12.18% |
| RTX240614C00105000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 1.93 | 2.33 | 2.46 | 0.00 | - | 30 | 41 | 13.23% |
| RTX240621C00105000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 2.60 | 2.55 | 2.64 | +0.25 | +10.64% | 3,550 | 9,141 | 13.40% |
| RTX240719C00105000 | 2024-05-10 1:43PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.55 | +0.25 | +7.69% | 144 | 10,242 | 15.44% |
| RTX240816C00105000 | 2024-05-10 1:47PM EDT | 2024-08-16 | 4.76 | 4.70 | 4.85 | +0.26 | +5.78% | 25 | 7,520 | 19.07% |
| RTX240920C00105000 | 2024-05-10 12:58PM EDT | 2024-09-20 | 5.45 | 5.40 | 5.55 | +0.45 | +9.00% | 16 | 3,857 | 19.15% |
| RTX241115C00105000 | 2024-05-09 2:31PM EDT | 2024-11-15 | 7.13 | 7.20 | 7.35 | +0.44 | +6.58% | 3 | 587 | 22.03% |
| RTX250117C00105000 | 2024-05-10 12:13PM EDT | 2025-01-17 | 8.30 | 8.35 | 8.50 | +0.42 | +5.33% | 24 | 8,054 | 22.39% |
| RTX250321C00105000 | 2024-05-10 1:00PM EDT | 2025-03-21 | 9.65 | 9.60 | 9.80 | +0.56 | +6.16% | 3 | 594 | 23.37% |
| RTX250620C00105000 | 2024-05-10 12:01PM EDT | 2025-06-20 | 11.10 | 11.15 | 11.45 | +0.50 | +4.72% | 5 | 145 | 24.33% |
| RTX260116C00105000 | 2024-05-10 12:09PM EDT | 2026-01-16 | 14.13 | 13.65 | 14.35 | +0.38 | +2.76% | 4 | 426 | 25.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00105000 | 2024-05-10 12:50PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.06 | -0.09 | -90.00% | 338 | 413 | 19.14% |
| RTX240517P00105000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 0.52 | 0.47 | 0.54 | -0.31 | -37.35% | 80 | 256 | 16.92% |
| RTX240524P00105000 | 2024-05-10 1:57PM EDT | 2024-05-24 | 0.79 | 0.76 | 0.81 | -0.42 | -32.31% | 8 | 30 | 15.82% |
| RTX240531P00105000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 1.01 | 0.91 | 0.98 | -0.34 | -25.19% | 2 | 7 | 14.81% |
| RTX240607P00105000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 1.36 | 1.04 | 1.20 | -0.27 | -16.56% | 1 | 100 | 14.84% |
| RTX240614P00105000 | 2024-05-09 11:08AM EDT | 2024-06-14 | 1.73 | 1.22 | 1.37 | 0.00 | - | 2 | 2 | 14.65% |
| RTX240621P00105000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 1.55 | 1.43 | 1.48 | -0.31 | -16.67% | 270 | 863 | 14.20% |
| RTX240719P00105000 | 2024-05-10 1:58PM EDT | 2024-07-19 | 1.96 | 1.93 | 1.99 | -0.39 | -16.60% | 733 | 1,356 | 13.86% |
| RTX240816P00105000 | 2024-05-10 1:21PM EDT | 2024-08-16 | 3.14 | 2.94 | 3.10 | -0.15 | -4.56% | 79 | 182 | 16.87% |
| RTX240920P00105000 | 2024-05-10 1:24PM EDT | 2024-09-20 | 3.70 | 3.55 | 3.65 | -0.25 | -6.33% | 44 | 217 | 16.68% |
| RTX241115P00105000 | 2024-05-08 11:59AM EDT | 2024-11-15 | 4.85 | 4.70 | 4.85 | -0.90 | -15.65% | 5 | 479 | 17.98% |
| RTX250117P00105000 | 2024-05-10 1:11PM EDT | 2025-01-17 | 5.54 | 5.40 | 5.50 | -0.23 | -3.99% | 7 | 2,279 | 17.45% |
| RTX250321P00105000 | 2024-05-10 9:58AM EDT | 2025-03-21 | 6.45 | 6.15 | 6.45 | -1.95 | -23.21% | 1 | 315 | 18.06% |
| RTX250620P00105000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 7.40 | 7.20 | 7.45 | -0.20 | -2.63% | 1 | 174 | 18.17% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 2026-01-16 | 11.00 | 8.95 | 9.15 | 0.00 | - | 2 | 3 | 17.89% |
© 2024 Yahoo. All rights reserved.