RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 5.65 | 4.90 | 8.15 | 0.00 | - | 2 | 8 | 77.39% |
| RTX240517C00095000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 6.63 | 6.25 | 6.75 | -0.02 | -0.30% | 33 | 9,340 | 29.05% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 7.60 | 4.90 | 8.45 | 0.00 | - | 1 | 2 | 48.49% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 6.60 | 4.90 | 8.45 | 0.00 | - | 81 | 72 | 41.99% |
| RTX240621C00095000 | 2024-05-03 1:20PM EDT | 2024-06-21 | 6.35 | 6.70 | 6.85 | -0.66 | -9.42% | 18 | 4,395 | 16.80% |
| RTX240719C00095000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 7.55 | 7.35 | 7.50 | -0.70 | -8.48% | 4 | 16,089 | 18.78% |
| RTX240816C00095000 | 2024-05-03 11:18AM EDT | 2024-08-16 | 8.00 | 7.85 | 8.45 | -0.76 | -8.68% | 1 | 3,967 | 21.67% |
| RTX240920C00095000 | 2024-05-02 3:47PM EDT | 2024-09-20 | 9.08 | 8.70 | 9.45 | 0.00 | - | 21 | 11,189 | 23.45% |
| RTX241115C00095000 | 2024-04-30 3:37PM EDT | 2024-11-15 | 10.95 | 10.30 | 10.45 | 0.00 | - | 1 | 111 | 23.62% |
| RTX250117C00095000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 11.55 | 11.30 | 11.50 | 0.00 | - | 2 | 2,806 | 23.94% |
| RTX250321C00095000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 12.80 | 12.30 | 12.80 | 0.00 | - | 1 | 38 | 25.19% |
| RTX250620C00095000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 14.60 | 13.65 | 14.00 | 0.00 | - | 5 | 383 | 25.24% |
| RTX260116C00095000 | 2024-05-01 12:27PM EDT | 2026-01-16 | 17.30 | 16.00 | 17.50 | 0.00 | - | 10 | 280 | 27.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.15 | 0.00 | - | 15 | 31 | 32.72% |
| RTX240517P00095000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.07 | 0.00 | - | 138 | 9,308 | 19.63% |
| RTX240524P00095000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.40 | 0.05 | 1.16 | +0.26 | +185.71% | 1 | 153 | 36.82% |
| RTX240531P00095000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.21 | 0.10 | 0.56 | -0.21 | -50.00% | 4 | 6 | 23.95% |
| RTX240607P00095000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.25 | -0.06 | -23.08% | 1 | 5 | 16.70% |
| RTX240621P00095000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.38 | -0.08 | -19.51% | 166 | 3,741 | 15.94% |
| RTX240719P00095000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 0.67 | 0.59 | 0.65 | -0.03 | -4.29% | 84 | 1,298 | 15.24% |
| RTX240816P00095000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 1.30 | 1.26 | 1.33 | -0.02 | -1.52% | 199 | 1,266 | 17.52% |
| RTX240920P00095000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 1.75 | 1.70 | 1.82 | -0.23 | -11.62% | 436 | 2,674 | 17.66% |
| RTX241115P00095000 | 2024-05-03 11:59AM EDT | 2024-11-15 | 2.86 | 2.69 | 2.94 | +0.06 | +2.14% | 7 | 508 | 19.41% |
| RTX250117P00095000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 3.35 | 3.35 | 3.45 | -0.05 | -1.47% | 1 | 764 | 18.59% |
| RTX250321P00095000 | 2024-05-03 2:45PM EDT | 2025-03-21 | 4.20 | 4.05 | 4.40 | 0.00 | - | 51 | 558 | 19.47% |
| RTX250620P00095000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 5.45 | 5.00 | 5.15 | 0.00 | - | 20 | 69 | 19.11% |
| RTX260116P00095000 | 2024-05-02 11:12AM EDT | 2026-01-16 | 6.68 | 6.60 | 8.00 | 0.00 | - | 1 | 730 | 21.39% |
© 2024 Yahoo. All rights reserved.