RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 11.92 | 9.80 | 13.50 | 0.00 | - | 1 | 1 | 58.98% |
| RTX240517C00090000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 11.20 | 10.95 | 12.90 | -0.66 | -5.56% | 29 | 2,236 | 50.54% |
| RTX240621C00090000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 11.05 | 10.35 | 11.85 | -0.65 | -5.56% | 9 | 7,602 | 25.86% |
| RTX240719C00090000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 11.71 | 10.05 | 13.75 | -0.64 | -5.18% | 2 | 16,013 | 37.31% |
| RTX240816C00090000 | 2024-04-29 10:44AM EDT | 2024-08-16 | 13.60 | 11.35 | 14.55 | 0.00 | - | 1 | 569 | 36.79% |
| RTX240920C00090000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 12.69 | 12.75 | 13.00 | 0.00 | - | 4 | 2,290 | 23.41% |
| RTX241115C00090000 | 2024-04-30 12:12PM EDT | 2024-11-15 | 15.01 | 14.00 | 15.25 | 0.00 | - | 1 | 130 | 29.89% |
| RTX250117C00090000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 15.00 | 14.90 | 15.45 | -0.30 | -1.96% | 3 | 9,576 | 26.72% |
| RTX250321C00090000 | 2024-04-26 9:44AM EDT | 2025-03-21 | 16.55 | 15.95 | 17.05 | 0.00 | - | 2 | 5 | 29.02% |
| RTX250620C00090000 | 2024-05-03 3:32PM EDT | 2025-06-20 | 16.71 | 15.85 | 18.10 | -0.98 | -5.54% | 4 | 98 | 28.47% |
| RTX260116C00090000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 19.75 | 17.55 | 20.75 | -0.55 | -2.71% | 1 | 468 | 28.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 54.49% |
| RTX240517P00090000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | -0.02 | -28.57% | 3 | 4,638 | 35.06% |
| RTX240524P00090000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 0.45 | 0.01 | 1.30 | 0.00 | - | 20 | 24 | 55.74% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 35.25% |
| RTX240621P00090000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 0.13 | 0.03 | 0.27 | 0.00 | - | 102 | 4,644 | 22.71% |
| RTX240719P00090000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 0.23 | 0.16 | 0.21 | +0.01 | +4.55% | 12 | 759 | 17.09% |
| RTX240816P00090000 | 2024-05-02 3:02PM EDT | 2024-08-16 | 0.54 | 0.49 | 0.54 | 0.00 | - | 505 | 1,716 | 18.60% |
| RTX240920P00090000 | 2024-05-02 1:21PM EDT | 2024-09-20 | 0.89 | 0.77 | 0.89 | 0.00 | - | 11 | 1,236 | 18.85% |
| RTX241115P00090000 | 2024-05-02 3:11PM EDT | 2024-11-15 | 1.61 | 1.52 | 1.61 | 0.00 | - | 18 | 83 | 19.86% |
| RTX250117P00090000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 2.19 | 2.10 | 2.18 | +0.29 | +15.26% | 1 | 3,426 | 19.67% |
| RTX250321P00090000 | 2024-04-29 3:39PM EDT | 2025-03-21 | 2.80 | 2.73 | 2.99 | 0.00 | - | 3 | 600 | 20.48% |
| RTX250620P00090000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 3.65 | 3.55 | 3.80 | 0.00 | - | 86 | 281 | 20.47% |
| RTX260116P00090000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 5.40 | 5.10 | 5.45 | 0.00 | - | 12 | 211 | 20.44% |
© 2024 Yahoo. All rights reserved.