Singapore markets close in 7 hours 45 minutes
Straits Times Index
3,343.58 +13.57 (+0.41%) Nikkei
38,921.13 +430.96 (+1.12%) Hang Seng
18,424.96 0.00 (0.00%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,945.33 +208.04 (+0.29%) CMC Crypto 200
1,521.98 +48.24 (+3.27%)
RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00095000 | 2024-06-05 2:56PM EDT | 95.00 | 13.53 | 12.35 | 13.70 | +3.13 | +30.10% | 1 | 3 | 118.95% |
| RTX240607C00096000 | 2024-06-05 9:42AM EDT | 96.00 | 10.50 | 12.10 | 14.25 | +0.73 | +7.47% | 1 | 1 | 147.17% |
| RTX240607C00097000 | 2024-05-15 2:52PM EDT | 97.00 | 8.95 | 10.00 | 13.15 | 0.00 | - | 55 | 0 | 90.23% |
| RTX240607C00098000 | 2024-05-30 3:31PM EDT | 98.00 | 8.18 | 8.65 | 12.30 | 0.00 | - | 5 | 10 | 66.02% |
| RTX240607C00099000 | 2024-05-30 10:28AM EDT | 99.00 | 6.55 | 7.50 | 11.25 | 0.00 | - | 1 | 1 | 171.00% |
| RTX240607C00100000 | 2024-05-31 1:14PM EDT | 100.00 | 6.93 | 6.60 | 10.05 | 0.00 | - | 2 | 11 | 151.76% |
| RTX240607C00101000 | 2024-05-31 1:46PM EDT | 101.00 | 5.87 | 5.55 | 9.30 | 0.00 | - | 18 | 21 | 151.07% |
| RTX240607C00102000 | 2024-06-03 2:38PM EDT | 102.00 | 5.68 | 5.35 | 7.20 | 0.00 | - | 1 | 41 | 93.90% |
| RTX240607C00103000 | 2024-06-03 10:48AM EDT | 103.00 | 4.72 | 3.70 | 6.90 | 0.00 | - | 1 | 75 | 113.28% |
| RTX240607C00104000 | 2024-06-05 12:49PM EDT | 104.00 | 4.43 | 2.67 | 6.15 | +1.07 | +31.85% | 1 | 128 | 111.33% |
| RTX240607C00105000 | 2024-06-05 1:54PM EDT | 105.00 | 3.33 | 2.71 | 4.00 | +0.03 | +0.91% | 27 | 1,124 | 56.30% |
| RTX240607C00106000 | 2024-06-05 3:56PM EDT | 106.00 | 2.57 | 2.04 | 2.65 | +0.43 | +20.09% | 112 | 724 | 31.06% |
| RTX240607C00107000 | 2024-06-05 3:42PM EDT | 107.00 | 1.65 | 1.33 | 1.75 | +0.15 | +10.00% | 88 | 505 | 26.47% |
| RTX240607C00108000 | 2024-06-05 3:59PM EDT | 108.00 | 0.85 | 0.81 | 0.97 | +0.19 | +28.79% | 63 | 222 | 22.80% |
| RTX240607C00109000 | 2024-06-05 3:51PM EDT | 109.00 | 0.37 | 0.32 | 0.50 | -0.01 | -2.63% | 565 | 1,013 | 23.24% |
| RTX240607C00110000 | 2024-06-05 3:56PM EDT | 110.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 99 | 782 | 19.83% |
| RTX240607C00111000 | 2024-06-05 2:14PM EDT | 111.00 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 64 | 115 | 23.54% |
| RTX240607C00112000 | 2024-06-05 9:49AM EDT | 112.00 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 1 | 73 | 33.20% |
| RTX240607C00113000 | 2024-06-04 3:59PM EDT | 113.00 | 0.05 | 0.00 | 1.23 | 0.00 | - | 227 | 236 | 66.60% |
| RTX240607C00114000 | 2024-06-03 9:32AM EDT | 114.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 76.37% |
| RTX240607C00115000 | 2024-06-03 3:59PM EDT | 115.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 40 | 75 | 49.02% |
| RTX240607C00117000 | 2024-06-03 9:55AM EDT | 117.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 2 | 3 | 98.93% |
| RTX240607C00118000 | 2024-05-28 9:30AM EDT | 118.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 1 | 1 | 54.69% |
| RTX240607C00121000 | 2024-06-03 11:46AM EDT | 121.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 7 | 126.27% |
| RTX240607C00125000 | 2024-06-05 11:59AM EDT | 125.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 163 | 422 | 88.28% |
| RTX240607C00135000 | 2024-05-22 9:45AM EDT | 135.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | - | 12 | 231.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00085000 | 2024-05-28 10:58AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 19 | 121.88% |
| RTX240607P00087000 | 2024-05-31 2:01PM EDT | 87.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 247.85% |
| RTX240607P00089000 | 2024-06-03 12:48PM EDT | 89.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 201.76% |
| RTX240607P00090000 | 2024-06-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 192.97% |
| RTX240607P00092000 | 2024-06-04 10:29AM EDT | 92.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| RTX240607P00093000 | 2024-06-04 12:43PM EDT | 93.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 3 | 190.72% |
| RTX240607P00094000 | 2024-05-09 1:47PM EDT | 94.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 158.20% |
| RTX240607P00095000 | 2024-05-31 10:06AM EDT | 95.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 36 | 149.51% |
| RTX240607P00096000 | 2024-06-03 12:04PM EDT | 96.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 11 | 140.82% |
| RTX240607P00097000 | 2024-06-04 9:54AM EDT | 97.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 10 | 11 | 138.28% |
| RTX240607P00098000 | 2024-05-17 3:57PM EDT | 98.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 123.44% |
| RTX240607P00099000 | 2024-05-14 1:45PM EDT | 99.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 8 | 9 | 114.65% |
| RTX240607P00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.52 | 0.00 | 0.80 | 0.00 | - | 1 | 33 | 91.60% |
| RTX240607P00101000 | 2024-06-03 9:45AM EDT | 101.00 | 0.03 | 0.00 | 1.08 | 0.00 | - | 4 | 21 | 91.70% |
| RTX240607P00102000 | 2024-05-31 3:19PM EDT | 102.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 6 | 545 | 66.80% |
| RTX240607P00103000 | 2024-06-05 11:42AM EDT | 103.00 | 0.07 | 0.00 | 0.22 | +0.03 | +75.00% | 4 | 80 | 55.66% |
| RTX240607P00104000 | 2024-06-05 9:34AM EDT | 104.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 20 | 405 | 34.77% |
| RTX240607P00105000 | 2024-06-05 1:48PM EDT | 105.00 | 0.04 | 0.00 | 0.55 | -0.03 | -42.86% | 158 | 514 | 55.86% |
| RTX240607P00106000 | 2024-06-05 12:38PM EDT | 106.00 | 0.07 | 0.00 | 0.08 | -0.06 | -46.15% | 14 | 656 | 23.24% |
| RTX240607P00107000 | 2024-06-05 3:51PM EDT | 107.00 | 0.13 | 0.10 | 0.15 | -0.19 | -59.38% | 103 | 454 | 19.53% |
| RTX240607P00108000 | 2024-06-05 3:02PM EDT | 108.00 | 0.35 | 0.32 | 0.39 | -0.35 | -50.00% | 24 | 126 | 18.26% |
| RTX240607P00109000 | 2024-06-05 2:19PM EDT | 109.00 | 0.85 | 0.80 | 1.11 | -0.27 | -24.11% | 56 | 49 | 24.90% |
| RTX240607P00110000 | 2024-06-04 10:24AM EDT | 110.00 | 2.35 | 1.49 | 1.79 | 0.00 | - | 5 | 5 | 23.93% |
| RTX240607P00111000 | 2024-05-31 3:56PM EDT | 111.00 | 3.50 | 2.14 | 3.80 | 0.00 | - | 1 | 1 | 70.90% |
| RTX240607P00119000 | 2024-06-04 11:33AM EDT | 119.00 | 11.65 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.