RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00100000 | 2024-05-03 3:03PM EDT | 2024-05-10 | 1.70 | 1.63 | 1.91 | -0.44 | -20.56% | 32 | 177 | 19.19% |
| RTX240517C00100000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.03 | 1.81 | 2.26 | -0.09 | -4.25% | 709 | 6,395 | 18.48% |
| RTX240524C00100000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 1.96 | 2.05 | 2.26 | -0.36 | -15.52% | 217 | 19 | 15.09% |
| RTX240531C00100000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 1.80 | 2.11 | 2.74 | -0.90 | -33.33% | 15 | 26 | 17.63% |
| RTX240607C00100000 | 2024-05-03 10:30AM EDT | 2024-06-07 | 1.73 | 2.35 | 2.63 | -1.27 | -42.33% | 1 | 21 | 14.84% |
| RTX240621C00100000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 2.97 | 2.90 | 2.97 | -0.18 | -5.71% | 298 | 8,874 | 14.94% |
| RTX240719C00100000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 3.80 | 3.70 | 3.85 | -0.50 | -11.63% | 30 | 823 | 16.80% |
| RTX240816C00100000 | 2024-05-03 1:22PM EDT | 2024-08-16 | 4.62 | 4.80 | 4.95 | -0.56 | -10.81% | 43 | 2,952 | 19.56% |
| RTX240920C00100000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 5.54 | 5.45 | 5.60 | -0.36 | -6.10% | 10 | 3,799 | 19.57% |
| RTX241115C00100000 | 2024-05-03 2:00PM EDT | 2024-11-15 | 7.00 | 7.15 | 7.30 | -0.53 | -7.04% | 3 | 254 | 22.35% |
| RTX250117C00100000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 8.10 | 8.25 | 8.40 | -0.60 | -6.90% | 27 | 4,100 | 22.72% |
| RTX250321C00100000 | 2024-05-03 10:46AM EDT | 2025-03-21 | 9.36 | 8.55 | 9.65 | -0.94 | -9.13% | 5 | 18 | 23.71% |
| RTX250620C00100000 | 2024-04-29 12:09PM EDT | 2025-06-20 | 11.72 | 10.70 | 11.00 | 0.00 | - | 3 | 289 | 24.12% |
| RTX260116C00100000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 13.75 | 13.50 | 14.05 | -0.25 | -1.79% | 1 | 1,094 | 25.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00100000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.26 | -0.03 | -11.54% | 157 | 641 | 13.75% |
| RTX240517P00100000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 0.65 | 0.61 | 0.74 | -0.12 | -15.58% | 165 | 5,251 | 16.82% |
| RTX240524P00100000 | 2024-05-03 12:03PM EDT | 2024-05-24 | 1.06 | 0.62 | 1.00 | +0.17 | +19.10% | 41 | 112 | 16.65% |
| RTX240531P00100000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 1.01 | 0.95 | 1.08 | -0.13 | -11.40% | 82 | 29 | 15.19% |
| RTX240621P00100000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.48 | 1.47 | 1.54 | -0.07 | -4.52% | 463 | 2,454 | 14.73% |
| RTX240719P00100000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 1.97 | 1.85 | 1.99 | -0.04 | -1.99% | 222 | 3,572 | 14.27% |
| RTX240816P00100000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 2.85 | 2.68 | 2.97 | -0.15 | -5.00% | 116 | 5,263 | 16.85% |
| RTX240920P00100000 | 2024-05-03 12:42PM EDT | 2024-09-20 | 3.65 | 3.35 | 3.50 | +0.15 | +4.29% | 24 | 3,049 | 16.75% |
| RTX241115P00100000 | 2024-04-26 3:38PM EDT | 2024-11-15 | 4.60 | 4.45 | 4.60 | 0.00 | - | 2 | 466 | 17.93% |
| RTX250117P00100000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 5.19 | 5.15 | 5.30 | -0.15 | -2.81% | 86 | 1,419 | 17.68% |
| RTX250620P00100000 | 2024-05-03 11:10AM EDT | 2025-06-20 | 7.05 | 6.80 | 7.00 | +0.35 | +5.22% | 1,000 | 8 | 18.01% |
| RTX260116P00100000 | 2024-05-01 10:47AM EDT | 2026-01-16 | 8.75 | 8.20 | 8.75 | 0.00 | - | 2 | 34 | 18.03% |
© 2024 Yahoo. All rights reserved.