RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00105000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.13 | -0.03 | -37.50% | 63 | 711 | 19.53% |
| RTX240517C00105000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 487 | 5,090 | 13.23% |
| RTX240524C00105000 | 2024-05-03 12:42PM EDT | 2024-05-24 | 0.15 | 0.18 | 0.24 | -0.15 | -50.00% | 12 | 997 | 13.50% |
| RTX240531C00105000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.36 | 0.28 | 0.57 | -0.15 | -29.41% | 5 | 93 | 16.09% |
| RTX240621C00105000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.80 | -0.32 | -30.48% | 120 | 5,653 | 14.15% |
| RTX240719C00105000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.41 | 1.41 | 1.48 | -0.24 | -14.55% | 6,601 | 10,167 | 15.53% |
| RTX240816C00105000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 2.42 | 2.39 | 2.66 | -0.15 | -5.84% | 22 | 7,469 | 19.10% |
| RTX240920C00105000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 2.92 | 2.99 | 3.10 | -0.38 | -11.52% | 6 | 3,888 | 18.37% |
| RTX241115C00105000 | 2024-05-03 1:33PM EDT | 2024-11-15 | 4.55 | 4.60 | 4.75 | -0.30 | -6.19% | 170 | 475 | 21.19% |
| RTX250117C00105000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 5.69 | 5.70 | 5.85 | -0.34 | -5.64% | 14 | 8,023 | 21.69% |
| RTX250321C00105000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 7.30 | 6.40 | 7.10 | 0.00 | - | 15 | 570 | 22.75% |
| RTX250620C00105000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 9.25 | 8.15 | 8.45 | 0.00 | - | 4 | 146 | 23.22% |
| RTX260116C00105000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 12.00 | 11.00 | 11.35 | 0.00 | - | 1 | 422 | 24.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 2.97 | 2.28 | 4.60 | 0.00 | - | 36 | 63 | 41.75% |
| RTX240517P00105000 | 2024-05-02 12:53PM EDT | 2024-05-17 | 4.00 | 2.89 | 5.20 | 0.00 | - | 5 | 228 | 38.09% |
| RTX240524P00105000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 4.45 | 2.47 | 5.35 | 0.00 | - | 9 | 30 | 32.79% |
| RTX240621P00105000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 4.70 | 3.10 | 4.60 | +0.39 | +9.05% | 2 | 502 | 15.78% |
| RTX240719P00105000 | 2024-05-02 11:42AM EDT | 2024-07-19 | 4.75 | 4.70 | 6.60 | 0.00 | - | 166 | 1,023 | 24.22% |
| RTX240816P00105000 | 2024-05-02 12:22PM EDT | 2024-08-16 | 5.65 | 5.10 | 5.70 | 0.00 | - | 1 | 99 | 16.41% |
| RTX240920P00105000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 5.97 | 5.85 | 6.20 | -0.03 | -0.50% | 5 | 124 | 16.31% |
| RTX241115P00105000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 6.77 | 6.90 | 7.10 | 0.00 | - | 86 | 475 | 16.93% |
| RTX250117P00105000 | 2024-05-03 12:55PM EDT | 2025-01-17 | 8.05 | 7.55 | 8.40 | +0.40 | +5.23% | 9 | 2,252 | 18.60% |
| RTX250321P00105000 | 2024-05-03 3:14PM EDT | 2025-03-21 | 8.40 | 8.30 | 8.50 | -0.60 | -6.67% | 300 | 15 | 16.96% |
| RTX250620P00105000 | 2024-05-03 10:53AM EDT | 2025-06-20 | 9.40 | 8.25 | 11.25 | +0.50 | +5.62% | 1 | 48 | 21.39% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 2026-01-16 | 11.00 | 9.65 | 11.05 | 0.00 | - | 2 | 3 | 17.04% |
© 2024 Yahoo. All rights reserved.