RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00085000 | 2024-05-03 10:13AM EDT | 2024-05-03 | 14.80 | 14.05 | 17.80 | -2.28 | -13.35% | 1 | 1 | 360.16% |
| RTX240517C00085000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 17.15 | 15.45 | 17.55 | +0.25 | +1.48% | 1 | 2,077 | 59.86% |
| RTX240621C00085000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 16.80 | 14.20 | 17.80 | 0.00 | - | 3 | 3,815 | 50.93% |
| RTX240719C00085000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 18.70 | 14.40 | 18.20 | +0.32 | +1.74% | 4 | 16 | 44.25% |
| RTX240816C00085000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 17.30 | 14.90 | 18.55 | 0.00 | - | 2 | 2,752 | 40.43% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 2024-09-20 | 18.00 | 15.85 | 18.70 | 0.00 | - | 2 | 668 | 35.95% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 18.70 | 17.85 | 18.05 | 0.00 | - | 2 | 10 | 27.03% |
| RTX250117C00085000 | 2024-05-01 12:15PM EDT | 2025-01-17 | 19.62 | 18.50 | 19.00 | 0.00 | - | 6 | 4,454 | 27.75% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 20.10 | 20.65 | 0.00 | - | 1 | 215 | 27.26% |
| RTX260116C00085000 | 2024-05-03 12:29PM EDT | 2026-01-16 | 22.70 | 22.50 | 22.85 | -2.30 | -9.20% | 1 | 385 | 27.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00085000 | 2024-04-23 12:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 13 | 263.67% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 27 | 93.16% |
| RTX240517P00085000 | 2024-05-02 10:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 2 | 6,959 | 54.30% |
| RTX240621P00085000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.81 | +0.01 | +25.00% | 22 | 4,435 | 39.97% |
| RTX240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.57 | +0.41 | +273.33% | 5 | 395 | 28.98% |
| RTX240816P00085000 | 2024-05-01 10:42AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.25 | 0.00 | - | 102 | 687 | 20.44% |
| RTX240920P00085000 | 2024-05-03 11:36AM EDT | 2024-09-20 | 0.47 | 0.37 | 0.61 | 0.00 | - | 13 | 5,984 | 21.96% |
| RTX241115P00085000 | 2024-04-29 11:06AM EDT | 2024-11-15 | 0.90 | 0.88 | 1.01 | 0.00 | - | 1 | 161 | 21.55% |
| RTX250117P00085000 | 2024-05-01 12:42PM EDT | 2025-01-17 | 1.35 | 1.32 | 1.40 | 0.00 | - | 3 | 7,468 | 20.90% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 2.56 | 2.47 | 2.77 | 0.00 | - | 1 | 355 | 21.63% |
| RTX260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 3.95 | 4.10 | 0.00 | - | 54 | 551 | 21.13% |
© 2024 Yahoo. All rights reserved.