RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00080000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 21.99 | 23.60 | 27.45 | 0.00 | - | 1 | 0 | 495.70% |
| RTX240517C00080000 | 2024-05-07 2:16PM EDT | 2024-05-17 | 23.33 | 23.60 | 27.50 | 0.00 | - | 1 | 989 | 176.90% |
| RTX240621C00080000 | 2024-05-09 10:24AM EDT | 2024-06-21 | 25.00 | 23.55 | 27.45 | +1.70 | +7.30% | 1 | 1,598 | 75.59% |
| RTX240719C00080000 | 2024-05-09 12:17PM EDT | 2024-07-19 | 25.37 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 62.57% |
| RTX240816C00080000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 23.40 | 24.05 | 27.75 | 0.00 | - | 1 | 955 | 52.54% |
| RTX240920C00080000 | 2024-05-07 11:07AM EDT | 2024-09-20 | 22.65 | 24.05 | 28.00 | 0.00 | - | 2 | 809 | 47.02% |
| RTX241115C00080000 | 2024-04-24 10:19AM EDT | 2024-11-15 | 22.40 | 24.85 | 28.35 | 0.00 | - | 1 | 15 | 41.59% |
| RTX250117C00080000 | 2024-05-09 3:15PM EDT | 2025-01-17 | 27.10 | 27.05 | 28.40 | +2.10 | +8.40% | 7 | 2,829 | 36.29% |
| RTX250321C00080000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 23.70 | 25.65 | 29.20 | 0.00 | - | 5 | 5 | 35.96% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 25.25 | 26.55 | 30.30 | 0.00 | - | 1 | 66 | 35.61% |
| RTX260116C00080000 | 2024-05-09 3:37PM EDT | 2026-01-16 | 30.01 | 30.00 | 30.75 | +2.06 | +7.37% | 2 | 360 | 30.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 2.12 | 0.00 | - | 2 | 10 | 429.30% |
| RTX240517P00080000 | 2024-05-08 9:41AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 5,927 | 84.38% |
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 18 | 97.02% |
| RTX240621P00080000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.11 | 0.00 | - | 4 | 5,371 | 40.72% |
| RTX240719P00080000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.13 | 0.00 | - | 5 | 5 | 32.52% |
| RTX240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 0.17 | 0.03 | 0.10 | 0.00 | - | 2 | 472 | 26.47% |
| RTX240920P00080000 | 2024-05-08 12:07PM EDT | 2024-09-20 | 0.15 | 0.05 | 0.33 | 0.00 | - | 1 | 1,574 | 28.08% |
| RTX241115P00080000 | 2024-05-09 11:27AM EDT | 2024-11-15 | 0.37 | 0.28 | 0.80 | -0.03 | -7.50% | 2 | 427 | 28.88% |
| RTX250117P00080000 | 2024-05-09 1:12PM EDT | 2025-01-17 | 0.54 | 0.49 | 0.54 | -0.10 | -15.62% | 5 | 4,814 | 22.74% |
| RTX250321P00080000 | 2024-05-09 2:52PM EDT | 2025-03-21 | 0.90 | 0.85 | 0.91 | -0.29 | -24.37% | 1 | 146 | 23.17% |
| RTX250620P00080000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 1.69 | 1.11 | 1.54 | 0.00 | - | 1 | 157 | 23.77% |
| RTX260116P00080000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 2.73 | 2.34 | 2.56 | 0.00 | - | 14 | 832 | 22.94% |
© 2024 Yahoo. All rights reserved.