Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,310.17 +3.16 (+0.06%) Dow
39,415.73 -255.31 (-0.64%) Nasdaq
16,886.22 +84.68 (+0.50%) Bitcoin USD
67,883.84 -2,343.40 (-3.34%) CMC Crypto 200
1,467.47 -35.19 (-2.34%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-05-10 12:14PM EDT | 60.00 | 46.10 | 45.00 | 48.65 | 0.00 | - | 10 | 10 | 71.19% |
| RTX240816C00065000 | 2024-05-16 3:50PM EDT | 65.00 | 39.96 | 40.45 | 43.70 | 0.00 | - | 119 | 122 | 67.87% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 31.50 | 35.10 | 38.80 | 0.00 | - | 3 | 28 | 57.06% |
| RTX240816C00075000 | 2024-05-15 3:04PM EDT | 75.00 | 30.60 | 30.45 | 33.90 | 0.00 | - | 2 | 142 | 52.76% |
| RTX240816C00080000 | 2024-05-07 10:32AM EDT | 80.00 | 23.40 | 25.75 | 28.95 | 0.00 | - | 261 | 955 | 63.14% |
| RTX240816C00085000 | 2024-05-22 10:20AM EDT | 85.00 | 23.35 | 21.00 | 23.95 | 0.00 | - | 11 | 2,738 | 53.74% |
| RTX240816C00090000 | 2024-05-23 10:26AM EDT | 90.00 | 17.82 | 16.50 | 17.65 | +1.82 | +11.37% | 2 | 565 | 34.51% |
| RTX240816C00095000 | 2024-05-22 3:03PM EDT | 95.00 | 12.60 | 12.15 | 12.65 | 0.00 | - | 19 | 3,864 | 26.62% |
| RTX240816C00100000 | 2024-05-23 10:21AM EDT | 100.00 | 8.25 | 7.90 | 8.70 | +0.03 | +0.36% | 17 | 2,952 | 24.79% |
| RTX240816C00105000 | 2024-05-23 10:00AM EDT | 105.00 | 5.16 | 4.50 | 4.70 | +0.53 | +11.45% | 7 | 11,410 | 19.73% |
| RTX240816C00110000 | 2024-05-23 10:49AM EDT | 110.00 | 2.17 | 2.18 | 2.25 | -0.21 | -8.82% | 176 | 13,284 | 18.30% |
| RTX240816C00115000 | 2024-05-23 10:21AM EDT | 115.00 | 0.93 | 0.88 | 0.96 | -0.03 | -3.12% | 23 | 2,152 | 17.98% |
| RTX240816C00120000 | 2024-05-23 9:42AM EDT | 120.00 | 0.45 | 0.33 | 0.40 | +0.02 | +4.65% | 1 | 478 | 18.36% |
| RTX240816C00125000 | 2024-05-20 2:41PM EDT | 125.00 | 0.23 | 0.03 | 0.24 | 0.00 | - | 2 | 441 | 20.36% |
| RTX240816C00130000 | 2024-04-24 3:04PM EDT | 130.00 | 0.03 | 0.03 | 0.21 | 0.00 | - | 1 | 27 | 23.54% |
| RTX240816C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 175 | 19 | 25.78% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.01 | 0.16 | 0.00 | - | - | 7 | 31.93% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 20 | 20 | 58.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-01-02 3:00PM EDT | 45.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 91.31% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 104.35% |
| RTX240816P00055000 | 2024-05-13 11:50AM EDT | 55.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 60 | 40 | 61.23% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 102 | 53.91% |
| RTX240816P00065000 | 2024-05-20 3:48PM EDT | 65.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 25 | 155 | 72.71% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.01 | 0.90 | 0.00 | - | 4 | 73 | 52.30% |
| RTX240816P00075000 | 2024-05-17 12:34PM EDT | 75.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 418 | 32.03% |
| RTX240816P00080000 | 2024-05-21 3:49PM EDT | 80.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 505 | 30.71% |
| RTX240816P00085000 | 2024-05-23 10:32AM EDT | 85.00 | 0.16 | 0.06 | 0.17 | +0.07 | +77.78% | 2 | 758 | 25.59% |
| RTX240816P00090000 | 2024-05-23 10:30AM EDT | 90.00 | 0.11 | 0.10 | 0.23 | -0.08 | -42.11% | 2 | 1,337 | 21.29% |
| RTX240816P00095000 | 2024-05-22 3:28PM EDT | 95.00 | 0.47 | 0.43 | 0.64 | 0.00 | - | 42 | 1,440 | 20.40% |
| RTX240816P00100000 | 2024-05-23 9:50AM EDT | 100.00 | 0.98 | 1.09 | 1.21 | -0.18 | -15.52% | 3 | 5,365 | 17.44% |
| RTX240816P00105000 | 2024-05-23 10:00AM EDT | 105.00 | 2.31 | 2.56 | 2.72 | -0.36 | -13.48% | 1 | 588 | 16.21% |
| RTX240816P00110000 | 2024-05-22 3:12PM EDT | 110.00 | 5.34 | 4.00 | 5.90 | 0.00 | - | 5 | 14 | 17.87% |
© 2024 Yahoo. All rights reserved.