Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.82 -0.86 (-0.02%) Dow
39,456.18 -56.66 (-0.14%) Nasdaq
16,389.07 +48.20 (+0.29%) Bitcoin USD
63,046.88 +1,669.24 (+2.72%) CMC Crypto 200
1,295.50 +35.30 (+2.80%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00040000 | 2023-10-26 11:27AM EDT | 40.00 | 39.80 | 40.25 | 40.75 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00045000 | 2023-11-09 11:21AM EDT | 45.00 | 38.70 | 36.20 | 37.35 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240517C00050000 | 2024-04-03 12:36PM EDT | 50.00 | 47.65 | 49.05 | 52.60 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240517C00055000 | 2023-12-01 4:26PM EDT | 55.00 | 28.25 | 28.05 | 31.80 | 0.00 | - | 2 | 27 | 0.00% |
| RTX240517C00060000 | 2024-04-23 9:49AM EDT | 60.00 | 43.00 | 44.60 | 48.00 | 0.00 | - | 2 | 28 | 239.06% |
| RTX240517C00065000 | 2024-05-10 9:30AM EDT | 65.00 | 40.97 | 39.60 | 42.70 | 0.00 | - | 1 | 343 | 159.38% |
| RTX240517C00070000 | 2024-05-06 2:15PM EDT | 70.00 | 33.25 | 34.55 | 38.00 | 0.00 | - | 1 | 557 | 176.56% |
| RTX240517C00075000 | 2024-05-13 12:26PM EDT | 75.00 | 32.08 | 29.70 | 33.15 | +1.09 | +3.52% | 4 | 545 | 170.51% |
| RTX240517C00080000 | 2024-05-13 12:39PM EDT | 80.00 | 27.10 | 24.55 | 28.05 | +0.78 | +2.96% | 2 | 988 | 129.69% |
| RTX240517C00085000 | 2024-05-13 1:16PM EDT | 85.00 | 21.51 | 20.95 | 21.55 | +0.05 | +0.23% | 3 | 2,071 | 99.61% |
| RTX240517C00090000 | 2024-05-13 2:53PM EDT | 90.00 | 16.30 | 15.95 | 16.15 | -0.13 | -0.79% | 45 | 2,156 | 59.38% |
| RTX240517C00092000 | 2024-05-10 3:55PM EDT | 92.00 | 15.22 | 13.95 | 14.45 | 0.00 | - | 9 | 41 | 62.50% |
| RTX240517C00093000 | 2024-05-07 2:25PM EDT | 93.00 | 10.20 | 12.95 | 14.20 | 0.00 | - | 1 | 1 | 86.04% |
| RTX240517C00095000 | 2024-05-13 2:34PM EDT | 95.00 | 10.93 | 11.00 | 11.45 | -0.32 | -2.84% | 392 | 8,983 | 53.32% |
| RTX240517C00096000 | 2024-05-10 11:51AM EDT | 96.00 | 10.20 | 9.90 | 11.40 | 0.00 | - | 3 | 10 | 73.44% |
| RTX240517C00097000 | 2024-05-13 10:23AM EDT | 97.00 | 10.30 | 8.90 | 9.45 | +1.86 | +22.04% | 3 | 6 | 59.18% |
| RTX240517C00098000 | 2024-05-10 11:34AM EDT | 98.00 | 7.93 | 7.95 | 8.50 | 0.00 | - | 4 | 51 | 56.35% |
| RTX240517C00099000 | 2024-05-09 10:26AM EDT | 99.00 | 6.02 | 6.80 | 7.55 | 0.00 | - | 283 | 325 | 53.03% |
| RTX240517C00100000 | 2024-05-13 1:03PM EDT | 100.00 | 6.70 | 6.00 | 6.60 | +0.11 | +1.67% | 320 | 3,926 | 49.41% |
| RTX240517C00101000 | 2024-05-13 11:11AM EDT | 101.00 | 6.60 | 5.00 | 5.20 | +1.10 | +20.00% | 24 | 719 | 26.17% |
| RTX240517C00102000 | 2024-05-13 2:11PM EDT | 102.00 | 4.40 | 3.95 | 4.30 | -0.12 | -2.65% | 23 | 613 | 27.25% |
| RTX240517C00103000 | 2024-05-13 2:13PM EDT | 103.00 | 3.30 | 2.70 | 3.20 | -0.24 | -6.78% | 35 | 1,251 | 17.58% |
| RTX240517C00104000 | 2024-05-13 2:23PM EDT | 104.00 | 2.23 | 2.12 | 2.24 | -0.25 | -10.08% | 61 | 521 | 14.84% |
| RTX240517C00105000 | 2024-05-13 3:31PM EDT | 105.00 | 1.33 | 1.31 | 1.37 | -0.28 | -17.39% | 1,942 | 4,730 | 13.28% |
| RTX240517C00106000 | 2024-05-13 3:24PM EDT | 106.00 | 0.67 | 0.66 | 0.72 | -0.18 | -21.18% | 401 | 722 | 13.18% |
| RTX240517C00107000 | 2024-05-13 3:31PM EDT | 107.00 | 0.29 | 0.27 | 0.31 | -0.19 | -39.58% | 1,284 | 643 | 13.18% |
| RTX240517C00108000 | 2024-05-13 3:27PM EDT | 108.00 | 0.11 | 0.11 | 0.14 | -0.06 | -35.29% | 1,508 | 921 | 14.41% |
| RTX240517C00109000 | 2024-05-13 3:27PM EDT | 109.00 | 0.07 | 0.06 | 0.08 | -0.01 | -11.11% | 715 | 132 | 16.50% |
| RTX240517C00110000 | 2024-05-13 2:26PM EDT | 110.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,945 | 1,287 | 18.65% |
| RTX240517C00111000 | 2024-05-13 3:08PM EDT | 111.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 3 | 6 | 22.27% |
| RTX240517C00112000 | 2024-05-13 10:45AM EDT | 112.00 | 0.05 | 0.03 | 0.12 | -0.05 | -50.00% | 1 | 1 | 30.96% |
| RTX240517C00113000 | 2024-05-09 1:08PM EDT | 113.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 2 | 2 | 34.18% |
| RTX240517C00114000 | 2024-04-23 10:53AM EDT | 114.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | - | 3 | 37.89% |
| RTX240517C00115000 | 2024-05-13 2:10PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 93 | 363 | 33.20% |
| RTX240517C00118000 | 2024-05-09 12:03PM EDT | 118.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 51.76% |
| RTX240517C00119000 | 2024-05-10 3:59PM EDT | 119.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | - | 4 | 55.08% |
| RTX240517C00120000 | 2024-05-13 2:26PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 93 | 853 | 47.66% |
| RTX240517C00125000 | 2024-05-09 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 57.81% |
| RTX240517C00130000 | 2024-05-09 11:31AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 110.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00040000 | 2023-12-28 4:23PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 337.50% |
| RTX240517P00045000 | 2024-01-11 4:43PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 278.13% |
| RTX240517P00050000 | 2024-04-15 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 206.25% |
| RTX240517P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,049 | 181.25% |
| RTX240517P00060000 | 2024-04-25 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,733 | 162.50% |
| RTX240517P00065000 | 2024-05-02 10:22AM EDT | 65.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 3 | 2,151 | 255.86% |
| RTX240517P00070000 | 2024-05-06 12:23PM EDT | 70.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 1,451 | 167.97% |
| RTX240517P00075000 | 2024-05-07 3:50PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 1,357 | 155.47% |
| RTX240517P00080000 | 2024-05-08 9:41AM EDT | 80.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 2 | 5,927 | 169.73% |
| RTX240517P00085000 | 2024-05-10 12:03PM EDT | 85.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 6,958 | 77.34% |
| RTX240517P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 108.20% |
| RTX240517P00090000 | 2024-05-10 12:03PM EDT | 90.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 4 | 4,620 | 67.97% |
| RTX240517P00091000 | 2024-04-24 1:58PM EDT | 91.00 | 0.08 | 0.01 | 2.11 | 0.00 | - | - | 10 | 124.12% |
| RTX240517P00092000 | 2024-05-10 3:37PM EDT | 92.00 | 0.02 | 0.01 | 0.10 | -0.06 | -75.00% | 20 | 39 | 60.16% |
| RTX240517P00093000 | 2024-04-23 2:41PM EDT | 93.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | - | 20 | 57.03% |
| RTX240517P00094000 | 2024-05-10 10:10AM EDT | 94.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 663 | 53.13% |
| RTX240517P00095000 | 2024-05-10 10:48AM EDT | 95.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 138 | 9,041 | 44.14% |
| RTX240517P00096000 | 2024-05-06 2:18PM EDT | 96.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 396 | 50.59% |
| RTX240517P00097000 | 2024-05-10 10:53AM EDT | 97.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 3 | 805 | 46.29% |
| RTX240517P00098000 | 2024-05-13 2:17PM EDT | 98.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 9 | 267 | 34.77% |
| RTX240517P00099000 | 2024-05-13 12:55PM EDT | 99.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 185 | 31.06% |
| RTX240517P00100000 | 2024-05-13 2:41PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 36 | 5,321 | 27.34% |
| RTX240517P00101000 | 2024-05-13 9:33AM EDT | 101.00 | 0.08 | 0.01 | 0.05 | +0.05 | +166.67% | 4 | 1,885 | 24.41% |
| RTX240517P00102000 | 2024-05-13 1:22PM EDT | 102.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 17 | 564 | 21.88% |
| RTX240517P00103000 | 2024-05-13 3:27PM EDT | 103.00 | 0.13 | 0.11 | 0.13 | +0.04 | +50.00% | 36 | 630 | 20.61% |
| RTX240517P00104000 | 2024-05-13 3:11PM EDT | 104.00 | 0.25 | 0.24 | 0.30 | +0.06 | +31.58% | 97 | 319 | 21.09% |
| RTX240517P00105000 | 2024-05-13 3:23PM EDT | 105.00 | 0.55 | 0.55 | 0.57 | +0.14 | +34.15% | 754 | 268 | 21.09% |
| RTX240517P00106000 | 2024-05-13 3:29PM EDT | 106.00 | 1.09 | 1.04 | 1.08 | +0.22 | +25.29% | 365 | 224 | 23.10% |
| RTX240517P00107000 | 2024-05-13 1:23PM EDT | 107.00 | 1.45 | 1.67 | 1.79 | +0.05 | +3.57% | 69 | 49 | 26.32% |
| RTX240517P00108000 | 2024-05-13 1:00PM EDT | 108.00 | 1.94 | 2.44 | 2.68 | -0.73 | -27.34% | 19 | 40 | 31.45% |
| RTX240517P00110000 | 2024-05-10 3:59PM EDT | 110.00 | 4.20 | 3.75 | 5.20 | 0.00 | - | 10 | 28 | 56.64% |
| RTX240517P00120000 | 2024-04-22 3:56PM EDT | 120.00 | 18.70 | 14.25 | 14.80 | 0.00 | - | - | 20 | 87.74% |
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 125.00 | 23.65 | 17.75 | 20.00 | 0.00 | - | - | 20 | 50.00% |
© 2024 Yahoo. All rights reserved.