RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00085000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 16.93 | 20.40 | 21.55 | 0.00 | - | 1 | 0 | 243.75% |
| RTX240517C00085000 | 2024-05-09 2:11PM EDT | 2024-05-17 | 20.90 | 20.55 | 21.05 | +0.62 | +3.06% | 2 | 2,072 | 65.63% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 14.90 | 18.90 | 22.70 | 0.00 | - | 1 | 1 | 112.45% |
| RTX240531C00085000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 17.71 | 18.90 | 22.60 | 0.00 | - | 1 | 1 | 91.11% |
| RTX240621C00085000 | 2024-05-09 2:14PM EDT | 2024-06-21 | 20.60 | 18.90 | 21.50 | 0.00 | - | 7 | 3,815 | 49.24% |
| RTX240719C00085000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 18.70 | 19.10 | 22.95 | 0.00 | - | 4 | 16 | 54.03% |
| RTX240816C00085000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 17.30 | 19.55 | 23.20 | 0.00 | - | 2 | 2,752 | 47.66% |
| RTX240920C00085000 | 2024-05-09 3:00PM EDT | 2024-09-20 | 20.50 | 20.00 | 22.25 | 0.00 | - | 4 | 669 | 34.34% |
| RTX241115C00085000 | 2024-05-09 2:25PM EDT | 2024-11-15 | 21.56 | 20.35 | 22.55 | 0.00 | - | 1 | 11 | 30.69% |
| RTX250117C00085000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 23.00 | 21.85 | 23.25 | +0.30 | +1.32% | 27 | 4,571 | 30.04% |
| RTX250321C00085000 | 2024-05-07 2:16PM EDT | 2025-03-21 | 21.45 | 22.65 | 24.10 | 0.00 | - | - | 1 | 30.29% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 22.45 | 24.20 | 0.00 | - | 1 | 215 | 27.03% |
| RTX260116C00085000 | 2024-05-09 3:03PM EDT | 2026-01-16 | 26.25 | 25.90 | 27.00 | 0.00 | - | 4 | 380 | 29.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 2.12 | 0.00 | - | 25 | 27 | 357.42% |
| RTX240517P00085000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 6,958 | 81.25% |
| RTX240607P00085000 | 2024-05-09 1:30PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 42.38% |
| RTX240621P00085000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.31 | -0.03 | -75.00% | 27 | 4,376 | 40.04% |
| RTX240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.56 | 0.02 | 0.25 | 0.00 | - | 5 | 399 | 29.83% |
| RTX240816P00085000 | 2024-05-09 11:11AM EDT | 2024-08-16 | 0.16 | 0.01 | 0.47 | 0.00 | - | 3 | 687 | 28.96% |
| RTX240920P00085000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 0.26 | 0.04 | 0.24 | 0.00 | - | 1 | 5,996 | 21.53% |
| RTX241115P00085000 | 2024-05-09 11:11AM EDT | 2024-11-15 | 0.55 | 0.51 | 0.56 | 0.00 | - | 2 | 160 | 21.83% |
| RTX250117P00085000 | 2024-05-10 10:07AM EDT | 2025-01-17 | 0.85 | 0.84 | 0.88 | -0.03 | -3.41% | 3 | 7,456 | 21.30% |
| RTX250321P00085000 | 2024-05-08 9:34AM EDT | 2025-03-21 | 1.54 | 1.26 | 1.37 | 0.00 | - | - | 1 | 21.78% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 2.56 | 1.93 | 2.33 | 0.00 | - | 1 | 355 | 23.11% |
| RTX260116P00085000 | 2024-05-09 9:37AM EDT | 2026-01-16 | 3.42 | 3.20 | 3.35 | 0.00 | - | 1 | 561 | 21.73% |
© 2024 Yahoo. All rights reserved.