Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) Nikkei
38,952.02 +461.85 (+1.20%) Hang Seng
18,424.96 -19.15 (-0.10%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,973.82 +176.08 (+0.25%) CMC Crypto 200
1,521.79 +48.05 (+3.26%)
RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00080000 | 2024-05-31 2:56PM EDT | 80.00 | 27.84 | 27.80 | 31.85 | 0.00 | - | 5 | 20 | 52.22% |
| RTX241115C00085000 | 2024-05-16 3:28PM EDT | 85.00 | 21.54 | 23.10 | 27.15 | 0.00 | - | 2 | 13 | 46.73% |
| RTX241115C00090000 | 2024-05-31 2:39PM EDT | 90.00 | 19.40 | 19.35 | 21.25 | 0.00 | - | 1 | 146 | 35.13% |
| RTX241115C00095000 | 2024-05-31 10:38AM EDT | 95.00 | 14.50 | 15.70 | 16.85 | 0.00 | - | 1 | 126 | 31.40% |
| RTX241115C00100000 | 2024-06-04 12:32PM EDT | 100.00 | 11.17 | 11.90 | 13.30 | 0.00 | - | 4 | 493 | 30.35% |
| RTX241115C00105000 | 2024-06-04 10:45AM EDT | 105.00 | 8.13 | 8.40 | 9.45 | 0.00 | - | 1 | 609 | 26.76% |
| RTX241115C00110000 | 2024-06-05 1:21PM EDT | 110.00 | 5.50 | 3.55 | 6.00 | -0.10 | -1.79% | 40 | 1,386 | 23.20% |
| RTX241115C00115000 | 2024-06-05 1:34PM EDT | 115.00 | 3.41 | 2.48 | 3.60 | +0.04 | +1.19% | 1 | 1,248 | 21.33% |
| RTX241115C00120000 | 2024-06-05 3:24PM EDT | 120.00 | 1.96 | 1.74 | 2.10 | -0.03 | -1.51% | 14 | 2,302 | 20.56% |
| RTX241115C00125000 | 2024-06-05 2:18PM EDT | 125.00 | 1.08 | 1.03 | 1.15 | +0.07 | +6.93% | 11 | 2,328 | 20.02% |
| RTX241115C00130000 | 2024-06-03 3:09PM EDT | 130.00 | 0.53 | 0.58 | 0.64 | 0.00 | - | 3 | 110 | 20.01% |
| RTX241115C00135000 | 2024-06-03 10:45AM EDT | 135.00 | 0.32 | 0.30 | 0.65 | +0.03 | +10.34% | 2 | 32 | 23.05% |
| RTX241115C00140000 | 2024-06-04 11:14AM EDT | 140.00 | 0.23 | 0.16 | 0.39 | 0.00 | - | 2 | 148 | 23.12% |
| RTX241115C00145000 | 2024-06-04 11:15AM EDT | 145.00 | 0.14 | 0.04 | 1.41 | 0.00 | - | 2 | 1 | 34.40% |
| RTX241115C00150000 | 2024-05-22 10:21AM EDT | 150.00 | 0.07 | 0.02 | 1.37 | 0.00 | - | 1 | 1 | 36.84% |
| RTX241115C00155000 | 2024-05-22 10:21AM EDT | 155.00 | 0.08 | 0.01 | 1.35 | 0.00 | - | - | 1 | 39.27% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 60.21% |
| RTX241115P00065000 | 2024-05-07 10:51AM EDT | 65.00 | 0.13 | 0.03 | 1.33 | 0.00 | - | 2 | 4 | 57.23% |
| RTX241115P00070000 | 2024-05-24 11:04AM EDT | 70.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 23 | 30.91% |
| RTX241115P00075000 | 2024-06-04 11:09AM EDT | 75.00 | 0.21 | 0.06 | 2.12 | 0.00 | - | 2 | 12 | 50.66% |
| RTX241115P00080000 | 2024-06-04 11:08AM EDT | 80.00 | 0.28 | 0.19 | 0.50 | 0.00 | - | 2 | 421 | 29.69% |
| RTX241115P00085000 | 2024-06-04 1:21PM EDT | 85.00 | 0.39 | 0.31 | 0.52 | 0.00 | - | 2 | 396 | 25.05% |
| RTX241115P00090000 | 2024-05-30 2:05PM EDT | 90.00 | 0.82 | 0.60 | 0.83 | 0.00 | - | 1 | 165 | 23.02% |
| RTX241115P00095000 | 2024-05-31 10:26AM EDT | 95.00 | 1.42 | 1.04 | 1.29 | 0.00 | - | 10 | 567 | 20.84% |
| RTX241115P00100000 | 2024-06-04 1:21PM EDT | 100.00 | 2.20 | 1.91 | 2.26 | 0.00 | - | 1 | 513 | 19.74% |
| RTX241115P00105000 | 2024-06-05 3:05PM EDT | 105.00 | 3.45 | 2.17 | 3.60 | -0.20 | -5.48% | 139 | 825 | 18.08% |
| RTX241115P00110000 | 2024-06-05 2:18PM EDT | 110.00 | 5.60 | 4.70 | 5.65 | -0.30 | -5.08% | 89 | 98 | 16.61% |
| RTX241115P00115000 | 2024-05-28 12:03PM EDT | 115.00 | 10.40 | 7.70 | 8.55 | 0.00 | - | 1 | 374 | 15.25% |
| RTX241115P00120000 | 2024-05-28 1:07PM EDT | 120.00 | 14.65 | 11.10 | 13.00 | 0.00 | - | 2 | 7 | 17.60% |
© 2024 Yahoo. All rights reserved.