RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 11.92 | 15.15 | 16.90 | 0.00 | - | 1 | 1 | 188.67% |
| RTX240517C00090000 | 2024-05-10 9:33AM EDT | 2024-05-17 | 16.00 | 15.70 | 16.75 | +0.25 | +1.59% | 2 | 2,159 | 77.73% |
| RTX240524C00090000 | 2024-05-07 10:24AM EDT | 2024-05-24 | 13.24 | 13.95 | 16.80 | 0.00 | - | - | 1 | 72.51% |
| RTX240621C00090000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 15.73 | 15.40 | 16.05 | +0.33 | +2.11% | 4 | 7,532 | 29.44% |
| RTX240719C00090000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 11.71 | 14.90 | 17.85 | 0.00 | - | 2 | 16,013 | 43.10% |
| RTX240816C00090000 | 2024-05-08 2:19PM EDT | 2024-08-16 | 14.68 | 14.70 | 18.45 | 0.00 | - | 1 | 569 | 40.61% |
| RTX240920C00090000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 16.70 | 16.60 | 16.95 | 0.00 | - | 54 | 2,267 | 25.38% |
| RTX241115C00090000 | 2024-04-30 12:12PM EDT | 2024-11-15 | 15.01 | 17.85 | 18.10 | 0.00 | - | 1 | 130 | 27.60% |
| RTX250117C00090000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 18.50 | 18.15 | 18.75 | 0.00 | - | 27 | 9,548 | 26.63% |
| RTX250321C00090000 | 2024-04-26 9:44AM EDT | 2025-03-21 | 16.55 | 19.50 | 19.75 | 0.00 | - | 2 | 5 | 27.33% |
| RTX250620C00090000 | 2024-05-09 1:16PM EDT | 2025-06-20 | 20.35 | 20.60 | 21.95 | 0.00 | - | 2 | 99 | 30.43% |
| RTX260116C00090000 | 2024-05-08 3:29PM EDT | 2026-01-16 | 21.70 | 22.90 | 24.00 | 0.00 | - | 3 | 470 | 29.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.13 | 0.00 | 2.12 | 0.00 | - | 3 | 4 | 287.99% |
| RTX240517P00090000 | 2024-05-09 12:42PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.11 | 0.00 | - | 20 | 4,620 | 53.71% |
| RTX240524P00090000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 0.35 | 0.01 | 0.95 | 0.00 | - | 2 | 24 | 59.23% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 49.41% |
| RTX240614P00090000 | 2024-05-09 9:41AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.22 | 0.00 | - | 247 | 247 | 31.93% |
| RTX240621P00090000 | 2024-05-09 1:28PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.22 | 0.00 | - | 2 | 4,650 | 29.25% |
| RTX240719P00090000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.16 | 0.00 | - | 1 | 1,383 | 21.34% |
| RTX240816P00090000 | 2024-05-10 9:58AM EDT | 2024-08-16 | 0.23 | 0.24 | 0.29 | -0.05 | -17.86% | 2 | 1,722 | 20.46% |
| RTX240920P00090000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 0.40 | 0.40 | 0.60 | -0.04 | -9.09% | 1 | 1,307 | 21.02% |
| RTX241115P00090000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 1.00 | 0.93 | 1.00 | 0.00 | - | 2 | 86 | 20.51% |
| RTX250117P00090000 | 2024-05-10 10:19AM EDT | 2025-01-17 | 1.40 | 1.39 | 1.46 | -0.07 | -4.76% | 2 | 3,410 | 20.19% |
| RTX250321P00090000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 2.11 | 1.97 | 2.12 | 0.00 | - | 2 | 601 | 20.80% |
| RTX250620P00090000 | 2024-05-09 2:04PM EDT | 2025-06-20 | 2.95 | 2.80 | 2.95 | 0.00 | - | 2 | 370 | 21.08% |
| RTX260116P00090000 | 2024-05-08 12:40PM EDT | 2026-01-16 | 4.80 | 4.20 | 4.40 | 0.00 | - | 44 | 210 | 20.72% |
© 2024 Yahoo. All rights reserved.