RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00110000 | 2024-06-07 2:43PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 543 | 830 | 15.63% |
| RTX240614C00110000 | 2024-06-07 2:50PM EDT | 2024-06-14 | 0.35 | 0.31 | 0.36 | -0.05 | -12.50% | 23 | 438 | 15.14% |
| RTX240621C00110000 | 2024-06-07 2:46PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | -0.03 | -4.41% | 70 | 11,214 | 14.94% |
| RTX240628C00110000 | 2024-06-07 2:16PM EDT | 2024-06-28 | 0.86 | 0.88 | 0.98 | -0.14 | -14.00% | 10 | 92 | 15.76% |
| RTX240705C00110000 | 2024-06-06 2:01PM EDT | 2024-07-05 | 1.12 | 1.09 | 1.21 | 0.00 | - | 3 | 19 | 15.72% |
| RTX240712C00110000 | 2024-06-05 10:02AM EDT | 2024-07-12 | 1.44 | 1.38 | 1.54 | 0.00 | - | 10 | 14 | 16.65% |
| RTX240719C00110000 | 2024-06-07 2:29PM EDT | 2024-07-19 | 1.68 | 1.63 | 1.70 | -0.02 | -1.18% | 5,404 | 18,090 | 16.36% |
| RTX240816C00110000 | 2024-06-07 2:49PM EDT | 2024-08-16 | 3.10 | 2.99 | 3.10 | +0.10 | +3.33% | 108 | 13,455 | 20.19% |
| RTX240920C00110000 | 2024-06-07 2:09PM EDT | 2024-09-20 | 3.70 | 3.70 | 3.85 | 0.00 | - | 112 | 2,685 | 19.76% |
| RTX241115C00110000 | 2024-06-07 2:27PM EDT | 2024-11-15 | 5.52 | 5.45 | 5.60 | +0.02 | +0.36% | 26 | 1,386 | 22.07% |
| RTX250117C00110000 | 2024-06-07 2:22PM EDT | 2025-01-17 | 6.67 | 6.55 | 6.75 | +0.04 | +0.60% | 4 | 3,560 | 22.11% |
| RTX250321C00110000 | 2024-06-07 12:39PM EDT | 2025-03-21 | 7.96 | 7.85 | 8.10 | +0.04 | +0.51% | 2 | 570 | 23.07% |
| RTX250620C00110000 | 2024-06-07 12:17PM EDT | 2025-06-20 | 9.69 | 9.55 | 9.80 | +0.10 | +1.04% | 2 | 176 | 23.97% |
| RTX260116C00110000 | 2024-06-06 1:13PM EDT | 2026-01-16 | 12.76 | 12.65 | 13.00 | 0.00 | - | 5 | 593 | 25.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00110000 | 2024-06-04 10:24AM EDT | 2024-06-07 | 2.35 | 1.39 | 1.89 | 0.00 | - | 5 | 0 | 34.67% |
| RTX240614P00110000 | 2024-06-04 11:13AM EDT | 2024-06-14 | 2.87 | 1.84 | 1.96 | 0.00 | - | 1 | 2 | 13.72% |
| RTX240621P00110000 | 2024-06-03 10:57AM EDT | 2024-06-21 | 2.90 | 2.03 | 2.16 | 0.00 | - | 16 | 727 | 12.87% |
| RTX240628P00110000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.87 | 2.24 | 2.38 | 0.00 | - | 1 | 1 | 12.99% |
| RTX240719P00110000 | 2024-06-07 2:25PM EDT | 2024-07-19 | 2.74 | 2.64 | 2.78 | -0.13 | -4.53% | 173 | 255 | 12.21% |
| RTX240816P00110000 | 2024-06-07 11:15AM EDT | 2024-08-16 | 3.85 | 3.85 | 4.00 | -0.10 | -2.53% | 2 | 150 | 16.11% |
| RTX240920P00110000 | 2024-06-07 3:09PM EDT | 2024-09-20 | 4.50 | 4.45 | 4.60 | -0.10 | -2.17% | 12 | 777 | 15.80% |
| RTX241115P00110000 | 2024-06-06 12:37PM EDT | 2024-11-15 | 5.55 | 5.55 | 5.70 | 0.00 | - | 29 | 152 | 16.63% |
| RTX250117P00110000 | 2024-06-07 1:49PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.35 | 0.00 | - | 292 | 753 | 16.03% |
| RTX250321P00110000 | 2024-06-05 2:11PM EDT | 2025-03-21 | 7.20 | 6.95 | 7.25 | 0.00 | - | 1 | 133 | 16.52% |
| RTX250620P00110000 | 2024-05-24 12:14PM EDT | 2025-06-20 | 9.20 | 8.15 | 8.35 | 0.00 | - | 1 | 83 | 16.90% |
| RTX260116P00110000 | 2024-05-10 10:01AM EDT | 2026-01-16 | 11.50 | 9.75 | 10.20 | 0.00 | - | 1 | 12 | 16.94% |
© 2024 Yahoo. All rights reserved.