RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00085000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 16.60 | 15.10 | 17.85 | -0.30 | -1.78% | 4 | 2,077 | 92.09% |
| RTX240621C00085000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 16.80 | 14.85 | 18.55 | 0.00 | - | 3 | 3,815 | 57.03% |
| RTX240719C00085000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 18.70 | 14.95 | 18.75 | +0.32 | +1.74% | 4 | 16 | 47.17% |
| RTX240816C00085000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 17.30 | 15.45 | 19.30 | 0.00 | - | 2 | 2,752 | 44.17% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 2024-09-20 | 18.00 | 15.80 | 18.55 | 0.00 | - | 2 | 668 | 33.74% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 18.70 | 17.10 | 18.65 | 0.00 | - | 2 | 10 | 29.03% |
| RTX250117C00085000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 19.10 | 18.90 | 19.15 | -0.52 | -2.65% | 4 | 4,454 | 27.47% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 20.75 | 21.05 | 0.00 | - | 1 | 215 | 27.84% |
| RTX260116C00085000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 23.00 | 22.85 | 24.35 | -2.00 | -8.00% | 2 | 385 | 30.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 27 | 100.78% |
| RTX240517P00085000 | 2024-05-02 10:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 2 | 6,959 | 56.93% |
| RTX240621P00085000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.36 | +0.01 | +25.00% | 26 | 4,435 | 33.01% |
| RTX240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.56 | 0.03 | 0.57 | +0.41 | +273.33% | 5 | 395 | 29.52% |
| RTX240816P00085000 | 2024-05-01 10:42AM EDT | 2024-08-16 | 0.26 | 0.15 | 0.37 | 0.00 | - | 102 | 687 | 22.68% |
| RTX240920P00085000 | 2024-05-03 11:36AM EDT | 2024-09-20 | 0.47 | 0.33 | 0.96 | 0.00 | - | 13 | 5,984 | 25.42% |
| RTX241115P00085000 | 2024-04-29 11:06AM EDT | 2024-11-15 | 0.90 | 0.84 | 0.90 | 0.00 | - | 1 | 161 | 21.06% |
| RTX250117P00085000 | 2024-05-01 12:42PM EDT | 2025-01-17 | 1.35 | 1.27 | 1.33 | 0.00 | - | 3 | 7,468 | 20.78% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 2.56 | 2.11 | 2.63 | 0.00 | - | 1 | 355 | 21.36% |
| RTX260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 3.90 | 4.05 | 0.00 | - | 54 | 551 | 21.19% |
© 2024 Yahoo. All rights reserved.