RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00095000 | 2024-05-07 1:17PM EDT | 2024-05-10 | 7.50 | 9.55 | 12.45 | 0.00 | - | 2 | 6 | 101.37% |
| RTX240517C00095000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 10.75 | 10.60 | 11.75 | +1.65 | +18.13% | 32 | 9,012 | 54.59% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 2024-05-24 | 9.90 | 9.35 | 11.00 | +2.30 | +30.26% | 1 | 2 | 35.84% |
| RTX240531C00095000 | 2024-05-09 1:09PM EDT | 2024-05-31 | 10.28 | 8.65 | 12.60 | +3.68 | +55.76% | 51 | 72 | 56.69% |
| RTX240614C00095000 | 2024-05-08 1:50PM EDT | 2024-06-14 | 9.00 | 8.60 | 12.45 | +9.00 | - | - | 1 | 43.12% |
| RTX240621C00095000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 10.80 | 10.60 | 11.65 | +1.80 | +20.00% | 49 | 4,414 | 31.03% |
| RTX240719C00095000 | 2024-05-09 2:30PM EDT | 2024-07-19 | 10.90 | 9.15 | 12.80 | +1.20 | +12.37% | 45 | 16,097 | 33.52% |
| RTX240816C00095000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 11.68 | 11.80 | 12.00 | +1.38 | +13.40% | 36 | 3,941 | 23.17% |
| RTX240920C00095000 | 2024-05-09 1:58PM EDT | 2024-09-20 | 11.93 | 12.10 | 12.40 | +1.23 | +11.50% | 29 | 11,184 | 22.28% |
| RTX241115C00095000 | 2024-05-09 2:21PM EDT | 2024-11-15 | 13.35 | 13.55 | 14.60 | +1.96 | +17.21% | 3 | 113 | 28.11% |
| RTX250117C00095000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 14.50 | 14.50 | 15.70 | +1.11 | +8.29% | 43 | 2,810 | 28.12% |
| RTX250321C00095000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 12.80 | 15.50 | 16.95 | 0.00 | - | 1 | 38 | 28.87% |
| RTX250620C00095000 | 2024-05-09 11:06AM EDT | 2025-06-20 | 16.80 | 16.75 | 17.95 | +2.20 | +15.07% | 1 | 383 | 28.01% |
| RTX260116C00095000 | 2024-05-09 10:24AM EDT | 2026-01-16 | 19.00 | 18.75 | 19.95 | +0.82 | +4.51% | 5 | 280 | 26.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.26 | 0.00 | - | 15 | 31 | 129.10% |
| RTX240517P00095000 | 2024-05-09 11:49AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.10 | -0.02 | -66.67% | 1 | 9,042 | 39.06% |
| RTX240524P00095000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.25 | 0.00 | - | 2 | 152 | 35.55% |
| RTX240531P00095000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.21 | 0.03 | 1.13 | 0.00 | - | 4 | 8 | 46.41% |
| RTX240607P00095000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 0.20 | 0.03 | 1.32 | 0.00 | - | 1 | 6 | 43.12% |
| RTX240614P00095000 | 2024-05-08 10:20AM EDT | 2024-06-14 | 0.12 | 0.02 | 0.18 | 0.00 | - | 1 | 2 | 21.68% |
| RTX240621P00095000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 241 | 3,730 | 17.68% |
| RTX240719P00095000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.23 | -0.12 | -34.29% | 2 | 1,402 | 16.43% |
| RTX240816P00095000 | 2024-05-09 11:15AM EDT | 2024-08-16 | 0.66 | 0.60 | 0.84 | -0.20 | -23.26% | 5 | 1,372 | 20.04% |
| RTX240920P00095000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 0.97 | 0.91 | 0.98 | -0.25 | -20.49% | 7 | 2,668 | 18.19% |
| RTX241115P00095000 | 2024-05-09 10:33AM EDT | 2024-11-15 | 1.80 | 1.74 | 1.80 | -1.06 | -37.06% | 8 | 515 | 19.40% |
| RTX250117P00095000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 2.37 | 2.12 | 2.40 | -0.37 | -13.50% | 23 | 802 | 19.15% |
| RTX250321P00095000 | 2024-05-06 12:37PM EDT | 2025-03-21 | 4.05 | 3.05 | 3.20 | 0.00 | - | 12 | 594 | 19.77% |
| RTX250620P00095000 | 2024-05-09 1:55PM EDT | 2025-06-20 | 4.10 | 3.40 | 4.10 | -0.40 | -8.89% | 2 | 67 | 19.91% |
| RTX260116P00095000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.40 | 4.60 | 5.80 | 0.00 | - | 8 | 738 | 19.84% |
© 2024 Yahoo. All rights reserved.