RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00095000 | 2024-04-30 2:05PM EDT | 2024-05-03 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240517C00095000 | 2024-05-01 2:48PM EDT | 2024-05-17 | 7.06 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 0.00% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| RTX240621C00095000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 6.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RTX240719C00095000 | 2024-04-30 11:00AM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX240816C00095000 | 2024-05-01 1:10PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX240920C00095000 | 2024-05-01 2:05PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX241115C00095000 | 2024-04-30 3:37PM EDT | 2024-11-15 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00095000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250321C00095000 | 2024-04-29 1:56PM EDT | 2025-03-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RTX250620C00095000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX260116C00095000 | 2024-05-01 12:27PM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00095000 | 2024-04-29 10:52AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RTX240517P00095000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240524P00095000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240531P00095000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RTX240607P00095000 | 2024-05-01 2:01PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX240621P00095000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| RTX240719P00095000 | 2024-04-29 3:54PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| RTX240816P00095000 | 2024-05-01 12:16PM EDT | 2024-08-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| RTX240920P00095000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RTX241115P00095000 | 2024-04-30 2:27PM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RTX250117P00095000 | 2024-04-30 2:58PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RTX250321P00095000 | 2024-05-01 9:50AM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| RTX250620P00095000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RTX260116P00095000 | 2024-04-30 10:23AM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.