RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00105000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 2.65 | 2.76 | 3.40 | +1.10 | +70.97% | 62 | 1,231 | 27.59% |
| RTX240614C00105000 | 2024-05-31 9:48AM EDT | 2024-06-14 | 2.72 | 2.23 | 5.30 | +0.80 | +41.67% | 4 | 102 | 44.85% |
| RTX240621C00105000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.65 | +1.42 | +65.14% | 251 | 7,844 | 18.92% |
| RTX240628C00105000 | 2024-05-31 10:23AM EDT | 2024-06-28 | 2.80 | 3.50 | 4.70 | +0.55 | +24.44% | 1 | 57 | 26.32% |
| RTX240705C00105000 | 2024-05-31 2:40PM EDT | 2024-07-05 | 3.49 | 3.85 | 4.20 | +0.88 | +33.72% | 8 | 6 | 19.41% |
| RTX240719C00105000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.60 | 4.30 | 4.95 | +1.48 | +47.44% | 131 | 9,537 | 21.61% |
| RTX240816C00105000 | 2024-05-31 3:21PM EDT | 2024-08-16 | 5.25 | 4.70 | 5.75 | +0.75 | +16.67% | 590 | 11,928 | 21.52% |
| RTX240920C00105000 | 2024-05-31 1:36PM EDT | 2024-09-20 | 5.90 | 6.25 | 7.45 | +0.85 | +16.83% | 31 | 3,955 | 25.27% |
| RTX241115C00105000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 7.98 | 6.30 | 8.80 | +0.69 | +9.47% | 123 | 613 | 25.40% |
| RTX250117C00105000 | 2024-05-31 3:01PM EDT | 2025-01-17 | 9.00 | 8.50 | 10.00 | +1.05 | +13.21% | 24 | 8,187 | 25.27% |
| RTX250321C00105000 | 2024-05-22 9:31AM EDT | 2025-03-21 | 9.15 | 10.30 | 12.40 | 0.00 | - | 1 | 596 | 28.78% |
| RTX250620C00105000 | 2024-05-24 3:06PM EDT | 2025-06-20 | 11.12 | 10.85 | 12.50 | 0.00 | - | 1 | 139 | 25.38% |
| RTX260116C00105000 | 2024-05-30 12:47PM EDT | 2026-01-16 | 13.95 | 14.10 | 15.65 | 0.00 | - | 1 | 425 | 26.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00105000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.17 | 0.11 | 0.16 | -0.47 | -73.44% | 202 | 438 | 16.85% |
| RTX240614P00105000 | 2024-05-31 2:15PM EDT | 2024-06-14 | 0.38 | 0.26 | 0.40 | -0.60 | -61.22% | 55 | 81 | 16.48% |
| RTX240621P00105000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.47 | 0.43 | 0.49 | -0.63 | -57.27% | 228 | 1,980 | 14.67% |
| RTX240628P00105000 | 2024-05-30 2:28PM EDT | 2024-06-28 | 1.30 | 0.16 | 0.69 | -0.01 | -0.76% | 7 | 886 | 14.87% |
| RTX240705P00105000 | 2024-05-31 2:40PM EDT | 2024-07-05 | 0.92 | 0.52 | 0.87 | -0.51 | -35.66% | 1 | 2 | 14.94% |
| RTX240719P00105000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 1.01 | 1.00 | 1.08 | -0.76 | -42.94% | 194 | 2,177 | 14.19% |
| RTX240816P00105000 | 2024-05-31 3:05PM EDT | 2024-08-16 | 2.32 | 1.83 | 2.12 | -0.50 | -17.73% | 37 | 870 | 17.13% |
| RTX240920P00105000 | 2024-05-31 11:40AM EDT | 2024-09-20 | 3.18 | 2.47 | 2.69 | -0.27 | -7.83% | 6 | 1,436 | 16.75% |
| RTX241115P00105000 | 2024-05-30 2:05PM EDT | 2024-11-15 | 4.55 | 2.85 | 4.25 | 0.00 | - | 41 | 850 | 19.26% |
| RTX250117P00105000 | 2024-05-29 3:42PM EDT | 2025-01-17 | 5.57 | 2.84 | 4.50 | 0.00 | - | 9 | 2,422 | 17.19% |
| RTX250321P00105000 | 2024-05-23 11:12AM EDT | 2025-03-21 | 5.70 | 3.10 | 5.70 | 0.00 | - | 28 | 303 | 18.45% |
| RTX250620P00105000 | 2024-05-31 1:12PM EDT | 2025-06-20 | 6.70 | 4.15 | 6.70 | -0.26 | -3.74% | 41 | 178 | 18.45% |
| RTX260116P00105000 | 2024-05-29 11:52AM EDT | 2026-01-16 | 8.99 | 6.15 | 8.40 | 0.00 | - | 1 | 11 | 18.03% |
© 2024 Yahoo. All rights reserved.