Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,308.24 +1.23 (+0.02%) Dow
39,448.22 -222.82 (-0.56%) Nasdaq
16,874.34 +72.80 (+0.43%) Bitcoin USD
67,912.62 -1,583.66 (-2.28%) CMC Crypto 200
1,485.83 -16.83 (-1.12%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-05-20 11:38AM EDT | 75.00 | 30.28 | 29.60 | 33.65 | 0.00 | - | 6 | 6 | 390.43% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 85.00 | 14.90 | 19.65 | 23.60 | 0.00 | - | 1 | 0 | 279.49% |
| RTX240524C00086000 | 2024-05-09 3:37PM EDT | 86.00 | 19.10 | 18.75 | 22.50 | 0.00 | - | 1 | 0 | 262.50% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00090000 | 2024-05-22 9:53AM EDT | 90.00 | 15.94 | 15.10 | 18.25 | 0.00 | - | 1,000 | 501 | 206.64% |
| RTX240524C00091000 | 2024-05-13 9:30AM EDT | 91.00 | 15.50 | 13.70 | 17.20 | 0.00 | - | 2 | 0 | 193.85% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 12.65 | 16.25 | 0.00 | - | - | 0 | 187.70% |
| RTX240524C00094000 | 2024-05-14 10:57AM EDT | 94.00 | 11.75 | 12.15 | 14.50 | 0.00 | - | - | 0 | 65.63% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 95.00 | 9.90 | 11.45 | 13.65 | 0.00 | - | 1 | 0 | 108.79% |
| RTX240524C00096000 | 2024-05-21 9:30AM EDT | 96.00 | 9.50 | 10.30 | 11.30 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240524C00097000 | 2024-05-07 12:31PM EDT | 97.00 | 5.90 | 9.45 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00098000 | 2024-05-16 1:36PM EDT | 98.00 | 6.45 | 7.80 | 9.05 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240524C00099000 | 2024-05-17 2:31PM EDT | 99.00 | 5.47 | 7.40 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240524C00100000 | 2024-05-22 1:32PM EDT | 100.00 | 6.30 | 6.30 | 6.95 | 0.00 | - | 1 | 7 | 0.00% |
| RTX240524C00101000 | 2024-05-22 3:59PM EDT | 101.00 | 5.25 | 4.20 | 6.10 | 0.00 | - | 1 | 20 | 0.00% |
| RTX240524C00102000 | 2024-05-22 1:22PM EDT | 102.00 | 4.40 | 3.20 | 6.00 | 0.00 | - | 1 | 34 | 80.47% |
| RTX240524C00103000 | 2024-05-22 1:05PM EDT | 103.00 | 3.48 | 3.60 | 3.95 | 0.00 | - | 11 | 16 | 0.00% |
| RTX240524C00104000 | 2024-05-23 9:30AM EDT | 104.00 | 2.45 | 2.44 | 3.45 | +0.42 | +20.69% | 2 | 206 | 33.59% |
| RTX240524C00105000 | 2024-05-23 9:32AM EDT | 105.00 | 1.90 | 1.59 | 1.98 | +0.56 | +41.79% | 9 | 2,193 | 0.00% |
| RTX240524C00106000 | 2024-05-23 9:37AM EDT | 106.00 | 0.86 | 0.83 | 0.95 | +0.24 | +38.71% | 49 | 1,296 | 0.00% |
| RTX240524C00107000 | 2024-05-23 9:42AM EDT | 107.00 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 120 | 1,775 | 4.20% |
| RTX240524C00108000 | 2024-05-23 9:41AM EDT | 108.00 | 0.11 | 0.04 | 0.13 | +0.03 | +37.50% | 15 | 1,196 | 11.82% |
| RTX240524C00109000 | 2024-05-22 3:59PM EDT | 109.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 211 | 274 | 23.44% |
| RTX240524C00110000 | 2024-05-22 3:02PM EDT | 110.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 25 | 838 | 26.07% |
| RTX240524C00111000 | 2024-05-21 3:50PM EDT | 111.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 8 | 38 | 34.38% |
| RTX240524C00112000 | 2024-05-22 12:52PM EDT | 112.00 | 0.04 | 0.01 | 1.50 | 0.00 | - | 3 | 533 | 74.27% |
| RTX240524C00113000 | 2024-05-13 2:14PM EDT | 113.00 | 0.07 | 0.01 | 1.00 | 0.00 | - | 300 | 301 | 71.29% |
| RTX240524C00114000 | 2024-05-13 9:30AM EDT | 114.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 72.07% |
| RTX240524C00115000 | 2024-05-20 3:45PM EDT | 115.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 5 | 14 | 66.21% |
| RTX240524C00117000 | 2024-05-17 3:59PM EDT | 117.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 31 | 31 | 92.58% |
| RTX240524C00120000 | 2024-05-21 1:43PM EDT | 120.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 5 | 7 | 109.18% |
| RTX240524C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 152.54% |
| RTX240524C00125000 | 2024-05-17 11:07AM EDT | 125.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 167.09% |
| RTX240524C00130000 | 2024-05-14 3:40PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 8 | 188.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 245.51% |
| RTX240524P00085000 | 2024-05-14 3:41PM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 11 | 264.45% |
| RTX240524P00086000 | 2024-05-17 2:37PM EDT | 86.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 28 | 220.90% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 234.96% |
| RTX240524P00089000 | 2024-05-20 1:07PM EDT | 89.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 225.20% |
| RTX240524P00090000 | 2024-05-20 1:07PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 25 | 215.43% |
| RTX240524P00091000 | 2024-05-20 12:12PM EDT | 91.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 22 | 205.66% |
| RTX240524P00092000 | 2024-05-21 12:17PM EDT | 92.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 196.00% |
| RTX240524P00093000 | 2024-05-21 11:54AM EDT | 93.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 55 | 107.03% |
| RTX240524P00094000 | 2024-05-22 3:54PM EDT | 94.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 16 | 176.66% |
| RTX240524P00095000 | 2024-05-22 12:03PM EDT | 95.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 153 | 166.99% |
| RTX240524P00096000 | 2024-05-16 10:15AM EDT | 96.00 | 0.42 | 0.01 | 2.13 | 0.00 | - | 10 | 27 | 157.52% |
| RTX240524P00097000 | 2024-05-21 3:26PM EDT | 97.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 22 | 108 | 106.45% |
| RTX240524P00098000 | 2024-05-21 9:44AM EDT | 98.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 4 | 67 | 72.85% |
| RTX240524P00099000 | 2024-05-20 11:27AM EDT | 99.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 90.23% |
| RTX240524P00100000 | 2024-05-22 11:20AM EDT | 100.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 1 | 116 | 81.64% |
| RTX240524P00101000 | 2024-05-23 9:33AM EDT | 101.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 3 | 202 | 52.73% |
| RTX240524P00102000 | 2024-05-22 10:05AM EDT | 102.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 34 | 225 | 37.89% |
| RTX240524P00103000 | 2024-05-23 9:30AM EDT | 103.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 1 | 3,003 | 31.64% |
| RTX240524P00104000 | 2024-05-22 3:51PM EDT | 104.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 54 | 1,288 | 43.65% |
| RTX240524P00105000 | 2024-05-22 3:27PM EDT | 105.00 | 0.19 | 0.06 | 0.10 | 0.00 | - | 212 | 2,392 | 24.02% |
| RTX240524P00106000 | 2024-05-22 2:11PM EDT | 106.00 | 0.56 | 0.22 | 0.28 | 0.00 | - | 90 | 240 | 24.32% |
| RTX240524P00107000 | 2024-05-22 2:19PM EDT | 107.00 | 1.23 | 0.61 | 0.69 | 0.00 | - | 24 | 149 | 26.56% |
| RTX240524P00108000 | 2024-05-22 9:54AM EDT | 108.00 | 1.87 | 0.32 | 1.53 | 0.00 | - | 4 | 148 | 36.43% |
| RTX240524P00109000 | 2024-05-13 10:31AM EDT | 109.00 | 2.64 | 0.78 | 2.57 | 0.00 | - | 1 | 0 | 49.81% |
| RTX240524P00110000 | 2024-05-22 1:55PM EDT | 110.00 | 4.00 | 2.29 | 3.40 | 0.00 | - | 1 | 1 | 54.30% |
| RTX240524P00113000 | 2024-05-14 2:13PM EDT | 113.00 | 7.70 | 4.75 | 6.50 | 0.00 | - | - | 21 | 85.64% |
| RTX240524P00114000 | 2024-05-15 10:33AM EDT | 114.00 | 9.20 | 6.05 | 7.70 | 0.00 | - | - | 5 | 59.86% |
© 2024 Yahoo. All rights reserved.