Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,316.39 +9.38 (+0.18%) Dow
39,387.66 -283.38 (-0.71%) Nasdaq
16,925.38 +123.84 (+0.74%) Bitcoin USD
68,242.08 -1,964.39 (-2.80%) CMC Crypto 200
1,473.99 -28.67 (-1.91%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-03-05 10:41AM EDT | 60.00 | 31.25 | 37.75 | 40.45 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240920C00065000 | 2024-05-09 10:06AM EDT | 65.00 | 39.09 | 39.80 | 43.80 | 0.00 | - | 1 | 4 | 50.34% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 0.00% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 29.90 | 33.80 | 0.00 | - | 2 | 65 | 59.55% |
| RTX240920C00080000 | 2024-05-15 10:00AM EDT | 80.00 | 26.05 | 25.25 | 29.05 | 0.00 | - | 4 | 809 | 53.36% |
| RTX240920C00085000 | 2024-05-22 1:04PM EDT | 85.00 | 22.34 | 21.55 | 23.90 | 0.00 | - | 20 | 655 | 44.43% |
| RTX240920C00090000 | 2024-05-17 12:29PM EDT | 90.00 | 15.53 | 16.85 | 17.70 | 0.00 | - | 10 | 2,239 | 28.86% |
| RTX240920C00095000 | 2024-05-22 1:57PM EDT | 95.00 | 12.94 | 11.40 | 13.05 | 0.00 | - | 3 | 11,163 | 24.43% |
| RTX240920C00100000 | 2024-05-23 10:10AM EDT | 100.00 | 8.80 | 8.75 | 8.95 | +0.10 | +1.15% | 100 | 3,592 | 21.78% |
| RTX240920C00105000 | 2024-05-22 3:39PM EDT | 105.00 | 5.40 | 5.40 | 5.55 | -0.25 | -4.42% | 8 | 3,942 | 19.94% |
| RTX240920C00110000 | 2024-05-23 9:55AM EDT | 110.00 | 3.25 | 2.97 | 3.05 | +0.31 | +10.54% | 1 | 1,949 | 18.70% |
| RTX240920C00115000 | 2024-05-23 10:30AM EDT | 115.00 | 1.42 | 1.27 | 1.50 | +0.02 | +1.43% | 11 | 3,555 | 18.03% |
| RTX240920C00120000 | 2024-05-22 2:26PM EDT | 120.00 | 0.63 | 0.48 | 0.72 | 0.00 | - | 3 | 1,917 | 18.10% |
| RTX240920C00125000 | 2024-05-22 3:21PM EDT | 125.00 | 0.35 | 0.25 | 0.30 | +0.03 | +9.38% | 1 | 1,692 | 17.92% |
| RTX240920C00130000 | 2024-05-23 10:29AM EDT | 130.00 | 0.20 | 0.12 | 0.21 | -0.03 | -13.04% | 2 | 58 | 19.78% |
| RTX240920C00135000 | 2024-05-23 10:30AM EDT | 135.00 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 2 | 212 | 20.66% |
| RTX240920C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 2 | 127 | 24.56% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240920C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 0.02 | 0.01 | 2.17 | 0.00 | - | 20 | 10 | 50.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-01-08 1:31PM EDT | 40.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 2 | 13 | 82.52% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 69.34% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 58.01% |
| RTX240920P00055000 | 2024-05-22 3:32PM EDT | 55.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 38 | 50.59% |
| RTX240920P00060000 | 2024-04-29 3:58PM EDT | 60.00 | 0.06 | 0.01 | 2.15 | 0.00 | - | 8 | 178 | 69.51% |
| RTX240920P00065000 | 2024-05-16 10:14AM EDT | 65.00 | 0.14 | 0.01 | 0.55 | 0.00 | - | 2 | 256 | 52.69% |
| RTX240920P00070000 | 2024-05-16 10:15AM EDT | 70.00 | 0.10 | 0.01 | 0.93 | 0.00 | - | 2 | 2,346 | 51.78% |
| RTX240920P00075000 | 2024-05-13 1:46PM EDT | 75.00 | 0.09 | 0.01 | 2.19 | 0.00 | - | 3 | 2,021 | 57.45% |
| RTX240920P00080000 | 2024-05-22 3:32PM EDT | 80.00 | 0.09 | 0.04 | 0.22 | 0.00 | - | 32 | 1,491 | 27.78% |
| RTX240920P00085000 | 2024-05-22 3:48PM EDT | 85.00 | 0.25 | 0.10 | 0.33 | 0.00 | - | 2 | 5,990 | 24.68% |
| RTX240920P00090000 | 2024-05-23 10:00AM EDT | 90.00 | 0.30 | 0.31 | 0.35 | -0.05 | -14.29% | 1 | 1,376 | 19.75% |
| RTX240920P00095000 | 2024-05-21 1:18PM EDT | 95.00 | 0.82 | 0.69 | 0.75 | 0.00 | - | 256 | 3,055 | 18.16% |
| RTX240920P00100000 | 2024-05-22 3:28PM EDT | 100.00 | 1.65 | 1.53 | 1.65 | +0.06 | +3.77% | 10 | 6,842 | 17.16% |
| RTX240920P00105000 | 2024-05-23 10:57AM EDT | 105.00 | 3.25 | 3.15 | 3.25 | -0.04 | -1.22% | 15 | 884 | 16.05% |
| RTX240920P00110000 | 2024-05-23 11:05AM EDT | 110.00 | 5.85 | 5.65 | 5.85 | -0.15 | -2.50% | 3 | 305 | 15.12% |
| RTX240920P00115000 | 2024-05-22 3:17PM EDT | 115.00 | 9.30 | 9.15 | 10.00 | 0.00 | - | 148 | 161 | 17.31% |
| RTX240920P00120000 | 2024-05-21 3:59PM EDT | 120.00 | 14.91 | 11.95 | 14.70 | 0.00 | - | 1 | 0 | 20.50% |
| RTX240920P00125000 | 2024-05-06 9:47AM EDT | 125.00 | 23.45 | 16.80 | 20.85 | 0.00 | - | 9 | 0 | 31.96% |
© 2024 Yahoo. All rights reserved.