Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,125.62 +145.34 (+0.20%) CMC Crypto 200
1,525.41 +0.61 (+0.04%)
RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240614C00088000 | 2024-05-15 2:52PM EDT | 88.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RTX240614C00090000 | 2024-06-03 10:57AM EDT | 90.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240614C00095000 | 2024-05-08 1:50PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240614C00096000 | 2024-05-20 9:45AM EDT | 96.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RTX240614C00098000 | 2024-05-28 9:30AM EDT | 98.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RTX240614C00099000 | 2024-06-03 2:53PM EDT | 99.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RTX240614C00100000 | 2024-05-24 10:45AM EDT | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RTX240614C00101000 | 2024-06-04 11:33AM EDT | 101.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RTX240614C00102000 | 2024-05-23 3:58PM EDT | 102.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| RTX240614C00103000 | 2024-06-04 1:56PM EDT | 103.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| RTX240614C00104000 | 2024-05-31 12:17PM EDT | 104.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RTX240614C00105000 | 2024-06-05 1:57PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 0.00% |
| RTX240614C00106000 | 2024-06-04 2:59PM EDT | 106.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| RTX240614C00107000 | 2024-06-05 3:53PM EDT | 107.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 27 | 320 | 0.00% |
| RTX240614C00108000 | 2024-06-05 3:36PM EDT | 108.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 157 | 390 | 0.00% |
| RTX240614C00109000 | 2024-06-05 2:55PM EDT | 109.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 43 | 174 | 0.78% |
| RTX240614C00110000 | 2024-06-05 3:51PM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 162 | 391 | 3.13% |
| RTX240614C00111000 | 2024-06-05 3:54PM EDT | 111.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 3.13% |
| RTX240614C00112000 | 2024-06-05 12:44PM EDT | 112.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 503 | 6.25% |
| RTX240614C00113000 | 2024-06-05 12:09PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| RTX240614C00114000 | 2024-06-05 12:46PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RTX240614C00115000 | 2024-05-22 1:50PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 12.50% |
| RTX240614C00120000 | 2024-06-03 9:30AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 627 | 12.50% |
| RTX240614C00125000 | 2024-06-05 10:55AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240614P00085000 | 2024-06-04 12:45PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 25.00% |
| RTX240614P00090000 | 2024-05-09 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 247 | 25.00% |
| RTX240614P00092000 | 2024-05-13 9:30AM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RTX240614P00094000 | 2024-05-07 11:53AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RTX240614P00095000 | 2024-06-03 3:59PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| RTX240614P00096000 | 2024-05-17 12:04PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RTX240614P00097000 | 2024-05-13 9:30AM EDT | 97.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RTX240614P00098000 | 2024-05-13 12:40PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RTX240614P00099000 | 2024-06-04 9:30AM EDT | 99.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| RTX240614P00100000 | 2024-05-31 9:47AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RTX240614P00101000 | 2024-05-22 3:29PM EDT | 101.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| RTX240614P00102000 | 2024-06-05 2:56PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| RTX240614P00103000 | 2024-06-05 12:00PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 6.25% |
| RTX240614P00104000 | 2024-06-05 2:44PM EDT | 104.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| RTX240614P00105000 | 2024-06-05 2:44PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 6.25% |
| RTX240614P00106000 | 2024-06-05 2:39PM EDT | 106.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 26 | 158 | 3.13% |
| RTX240614P00107000 | 2024-06-05 12:39PM EDT | 107.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 569 | 3.13% |
| RTX240614P00108000 | 2024-06-05 1:36PM EDT | 108.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 55 | 86 | 0.78% |
| RTX240614P00109000 | 2024-06-05 12:29PM EDT | 109.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| RTX240614P00110000 | 2024-06-04 11:13AM EDT | 110.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.