RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:115.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240913C00115000 | 2024-09-13 11:21AM EDT | 2024-09-13 | 4.80 | 4.80 | 4.95 | -0.09 | -1.84% | 5 | 31 | 39.84% |
| RTX240920C00115000 | 2024-09-13 11:31AM EDT | 2024-09-20 | 5.20 | 5.05 | 5.25 | -0.10 | -1.89% | 42 | 6,405 | 26.07% |
| RTX240927C00115000 | 2024-09-03 3:40PM EDT | 2024-09-27 | 6.80 | 5.40 | 5.50 | 0.00 | - | 3 | 8 | 23.32% |
| RTX241018C00115000 | 2024-09-13 11:07AM EDT | 2024-10-18 | 6.15 | 6.25 | 6.45 | -0.32 | -4.95% | 5 | 298 | 23.37% |
| RTX241115C00115000 | 2024-09-11 12:42PM EDT | 2024-11-15 | 7.10 | 7.95 | 8.30 | 0.00 | - | 21 | 2,335 | 27.97% |
| RTX250117C00115000 | 2024-09-13 9:58AM EDT | 2025-01-17 | 9.34 | 9.55 | 9.70 | -0.43 | -4.40% | 1 | 9,089 | 25.20% |
| RTX250221C00115000 | 2024-09-13 9:42AM EDT | 2025-02-21 | 10.65 | 10.70 | 10.85 | +0.45 | +4.41% | 1 | 672 | 26.13% |
| RTX250321C00115000 | 2024-09-09 10:19AM EDT | 2025-03-21 | 12.06 | 10.75 | 11.25 | 0.00 | - | 1 | 1,291 | 25.35% |
| RTX250620C00115000 | 2024-09-13 11:33AM EDT | 2025-06-20 | 12.70 | 12.10 | 13.05 | +0.05 | +0.40% | 6 | 364 | 25.34% |
| RTX260116C00115000 | 2024-09-13 9:44AM EDT | 2026-01-16 | 16.35 | 15.65 | 16.30 | +0.74 | +4.74% | 9 | 323 | 25.28% |
| RTX261218C00115000 | 2024-09-09 3:57PM EDT | 2026-12-18 | 20.85 | 19.55 | 20.25 | 0.00 | - | 10 | 45 | 25.20% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240913P00115000 | 2024-09-11 2:05PM EDT | 2024-09-13 | 0.09 | 0.01 | 0.54 | 0.00 | - | 61 | 156 | 70.41% |
| RTX240920P00115000 | 2024-09-12 3:19PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.19 | 0.00 | - | 17 | 3,800 | 22.36% |
| RTX240927P00115000 | 2024-09-12 2:28PM EDT | 2024-09-27 | 0.37 | 0.30 | 0.35 | 0.00 | - | 59 | 105 | 19.63% |
| RTX241004P00115000 | 2024-09-11 10:07AM EDT | 2024-10-04 | 1.01 | 0.49 | 0.54 | 0.00 | - | 2 | 33 | 18.87% |
| RTX241011P00115000 | 2024-09-11 11:33AM EDT | 2024-10-11 | 1.33 | 0.68 | 0.74 | 0.00 | - | 2 | 5 | 18.60% |
| RTX241018P00115000 | 2024-09-13 11:30AM EDT | 2024-10-18 | 0.88 | 0.84 | 0.90 | +0.01 | +1.15% | 30 | 745 | 18.16% |
| RTX241025P00115000 | 2024-09-05 11:10AM EDT | 2024-10-25 | 1.92 | 0.80 | 1.72 | 0.00 | - | - | 1 | 22.83% |
| RTX241115P00115000 | 2024-09-13 9:33AM EDT | 2024-11-15 | 2.54 | 2.40 | 2.46 | +0.09 | +3.67% | 10 | 1,505 | 22.96% |
| RTX250117P00115000 | 2024-09-13 10:36AM EDT | 2025-01-17 | 3.55 | 3.40 | 3.55 | 0.00 | - | 4 | 2,406 | 20.56% |
| RTX250221P00115000 | 2024-09-13 10:44AM EDT | 2025-02-21 | 4.25 | 4.10 | 4.25 | -0.45 | -9.57% | 4 | 465 | 20.58% |
| RTX250321P00115000 | 2024-09-12 11:12AM EDT | 2025-03-21 | 4.90 | 4.65 | 4.75 | 0.00 | - | 350 | 675 | 20.55% |
| RTX250620P00115000 | 2024-09-06 11:42AM EDT | 2025-06-20 | 6.65 | 5.90 | 6.10 | 0.00 | - | 21 | 238 | 20.31% |
| RTX260116P00115000 | 2024-09-11 2:04PM EDT | 2026-01-16 | 8.93 | 8.35 | 9.65 | 0.00 | - | 100 | 128 | 22.07% |
| RTX261218P00115000 | 2024-08-07 10:47AM EDT | 2026-12-18 | 13.27 | 11.05 | 12.95 | 0.00 | - | 18 | 23 | 21.79% |
© 2024 Yahoo. All rights reserved.