RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00110000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 72 | 29.88% |
| RTX240517C00110000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 1,212 | 21.88% |
| RTX240524C00110000 | 2024-04-30 3:50PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 76 | 26.07% |
| RTX240531C00110000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.51 | 0.00 | - | 10 | 133 | 26.32% |
| RTX240621C00110000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.21 | -0.06 | -27.27% | 137 | 6,523 | 15.60% |
| RTX240719C00110000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.42 | -0.15 | -27.27% | 5,488 | 4,421 | 14.97% |
| RTX240816C00110000 | 2024-05-03 2:34PM EDT | 2024-08-16 | 1.03 | 0.99 | 1.09 | -0.15 | -12.71% | 863 | 13,174 | 17.71% |
| RTX240920C00110000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 1.43 | 1.45 | 1.54 | -0.22 | -13.33% | 46 | 1,161 | 17.71% |
| RTX241115C00110000 | 2024-05-03 3:29PM EDT | 2024-11-15 | 2.83 | 2.78 | 2.87 | -0.27 | -8.71% | 24 | 413 | 20.25% |
| RTX250117C00110000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 3.95 | 3.75 | 3.90 | -0.10 | -2.47% | 17 | 3,580 | 20.92% |
| RTX250321C00110000 | 2024-05-03 2:27PM EDT | 2025-03-21 | 4.85 | 4.85 | 5.00 | -0.65 | -11.82% | 485 | 48 | 21.82% |
| RTX250620C00110000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 6.29 | 6.05 | 6.35 | -0.11 | -1.72% | 2 | 98 | 22.51% |
| RTX260116C00110000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 9.05 | 8.80 | 9.20 | -0.35 | -3.72% | 4 | 540 | 23.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 2024-05-17 | 8.73 | 7.05 | 10.55 | 0.00 | - | 10 | 19 | 62.40% |
| RTX240524P00110000 | 2024-04-22 10:15AM EDT | 2024-05-24 | 8.62 | 7.25 | 10.70 | 0.00 | - | - | 2 | 52.78% |
| RTX240531P00110000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 9.19 | 7.20 | 10.90 | 0.00 | - | 2 | 2 | 47.82% |
| RTX240621P00110000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 8.54 | 7.15 | 10.70 | 0.00 | - | 1 | 34 | 34.57% |
| RTX240719P00110000 | 2024-04-12 12:35PM EDT | 2024-07-19 | 10.85 | 7.70 | 10.15 | 0.00 | - | 6 | 6 | 23.98% |
| RTX240816P00110000 | 2024-05-01 12:48PM EDT | 2024-08-16 | 9.17 | 9.25 | 9.75 | 0.00 | - | 6 | 3 | 18.12% |
| RTX240920P00110000 | 2024-04-04 10:46AM EDT | 2024-09-20 | 12.50 | 9.45 | 9.65 | 0.00 | - | 9 | 12 | 15.14% |
| RTX241115P00110000 | 2024-04-19 9:57AM EDT | 2024-11-15 | 10.75 | 9.25 | 10.75 | 0.00 | - | 30 | 37 | 17.49% |
| RTX250117P00110000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 10.30 | 10.40 | 11.10 | 0.00 | - | 171 | 213 | 16.42% |
| RTX250620P00110000 | 2024-04-26 10:19AM EDT | 2025-06-20 | 12.75 | 11.50 | 12.25 | 0.00 | - | 6 | 6 | 15.97% |
| RTX260116P00110000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 14.70 | 13.20 | 13.70 | 0.00 | - | 1 | 11 | 15.92% |
© 2024 Yahoo. All rights reserved.