RTX Corporation (RTX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00090000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 16.43 | 16.25 | 17.00 | +0.68 | +4.32% | 13 | 2,159 | 79.49% |
| RTX240524C00090000 | 2024-05-07 10:24AM EDT | 2024-05-24 | 13.24 | 14.40 | 18.35 | 0.00 | - | - | 1 | 98.73% |
| RTX240621C00090000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 16.40 | 14.80 | 17.15 | +1.00 | +6.49% | 13 | 7,532 | 41.99% |
| RTX240719C00090000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 11.71 | 14.75 | 18.00 | 0.00 | - | 2 | 16,013 | 41.07% |
| RTX240816C00090000 | 2024-05-08 2:19PM EDT | 2024-08-16 | 14.68 | 15.25 | 19.15 | 0.00 | - | 1 | 569 | 42.80% |
| RTX240920C00090000 | 2024-05-10 12:31PM EDT | 2024-09-20 | 16.84 | 17.00 | 18.85 | +0.14 | +0.84% | 1 | 2,267 | 35.01% |
| RTX241115C00090000 | 2024-04-30 12:12PM EDT | 2024-11-15 | 15.01 | 17.50 | 19.00 | 0.00 | - | 1 | 130 | 30.09% |
| RTX250117C00090000 | 2024-05-10 1:02PM EDT | 2025-01-17 | 18.90 | 19.00 | 20.00 | +0.40 | +2.16% | 7 | 9,548 | 30.07% |
| RTX250321C00090000 | 2024-04-26 9:44AM EDT | 2025-03-21 | 16.55 | 19.05 | 20.25 | 0.00 | - | 2 | 5 | 27.75% |
| RTX250620C00090000 | 2024-05-10 1:22PM EDT | 2025-06-20 | 20.99 | 20.60 | 21.50 | +0.64 | +3.14% | 1 | 99 | 28.12% |
| RTX260116C00090000 | 2024-05-10 2:21PM EDT | 2026-01-16 | 23.50 | 23.25 | 23.95 | +1.80 | +8.29% | 4 | 470 | 28.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00090000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.11 | +0.08 | +266.67% | 1 | 4,620 | 58.20% |
| RTX240524P00090000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 0.35 | 0.01 | 1.28 | 0.00 | - | 2 | 24 | 67.68% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 0.09 | 0.02 | 0.50 | 0.00 | - | 1 | 2 | 51.66% |
| RTX240614P00090000 | 2024-05-09 9:41AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.09 | 0.00 | - | 247 | 247 | 28.13% |
| RTX240621P00090000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.09 | +0.04 | +100.00% | 24 | 4,650 | 25.64% |
| RTX240719P00090000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 1,383 | 20.22% |
| RTX240816P00090000 | 2024-05-10 9:58AM EDT | 2024-08-16 | 0.25 | 0.21 | 0.40 | -0.03 | -10.71% | 12 | 1,722 | 22.61% |
| RTX240920P00090000 | 2024-05-09 12:26PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.41 | -0.04 | -9.09% | 1 | 1,307 | 19.53% |
| RTX241115P00090000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 1.00 | 0.90 | 1.02 | 0.00 | - | 2 | 86 | 21.09% |
| RTX250117P00090000 | 2024-05-10 1:11PM EDT | 2025-01-17 | 1.39 | 1.35 | 1.84 | -0.08 | -5.44% | 10 | 3,410 | 22.41% |
| RTX250321P00090000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 2.11 | 1.92 | 2.10 | 0.00 | - | 2 | 601 | 21.10% |
| RTX250620P00090000 | 2024-05-09 2:04PM EDT | 2025-06-20 | 2.95 | 2.11 | 2.95 | 0.00 | - | 2 | 370 | 21.43% |
| RTX260116P00090000 | 2024-05-10 2:12PM EDT | 2026-01-16 | 4.25 | 2.25 | 4.40 | -0.55 | -11.46% | 4 | 210 | 21.01% |
© 2024 Yahoo. All rights reserved.