Singapore markets open in 51 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) 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
71,113.51 +540.35 (+0.77%) CMC Crypto 200
1,524.03 +50.29 (+3.41%)
RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 64.60 | 68.45 | 0.00 | - | 2 | 4 | 42.19% |
| RTX250117C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.89 | 61.85 | 65.90 | 0.00 | - | 1 | 35 | 61.04% |
| RTX250117C00050000 | 2024-06-04 2:54PM EDT | 50.00 | 58.80 | 56.95 | 61.00 | 0.00 | - | 1 | 72 | 56.54% |
| RTX250117C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 47.80 | 48.55 | 52.40 | 0.00 | - | 5 | 42 | 0.00% |
| RTX250117C00060000 | 2024-06-03 9:35AM EDT | 60.00 | 49.00 | 47.20 | 51.15 | 0.00 | - | 3 | 318 | 66.85% |
| RTX250117C00065000 | 2024-05-14 12:01PM EDT | 65.00 | 41.37 | 42.35 | 46.40 | 0.00 | - | 2 | 69 | 61.39% |
| RTX250117C00070000 | 2024-06-04 2:56PM EDT | 70.00 | 39.46 | 37.50 | 41.00 | 0.00 | - | 1 | 421 | 51.97% |
| RTX250117C00075000 | 2024-05-15 3:35PM EDT | 75.00 | 31.52 | 33.55 | 36.25 | 0.00 | - | 1 | 530 | 47.24% |
| RTX250117C00080000 | 2024-06-05 12:35PM EDT | 80.00 | 30.00 | 28.80 | 31.45 | +0.90 | +3.09% | 5 | 2,272 | 42.29% |
| RTX250117C00085000 | 2024-06-05 1:20PM EDT | 85.00 | 25.35 | 23.55 | 26.20 | +0.35 | +1.40% | 26 | 4,491 | 35.19% |
| RTX250117C00090000 | 2024-06-05 3:10PM EDT | 90.00 | 21.05 | 20.95 | 21.35 | +0.30 | +1.45% | 101 | 9,373 | 30.27% |
| RTX250117C00095000 | 2024-06-05 12:41PM EDT | 95.00 | 16.79 | 16.75 | 17.20 | +0.24 | +1.45% | 3 | 2,776 | 28.00% |
| RTX250117C00100000 | 2024-06-05 1:35PM EDT | 100.00 | 12.80 | 12.90 | 13.10 | -0.05 | -0.39% | 17 | 3,809 | 25.10% |
| RTX250117C00105000 | 2024-06-05 3:45PM EDT | 105.00 | 9.65 | 9.50 | 10.00 | +0.20 | +2.12% | 21 | 8,207 | 24.40% |
| RTX250117C00110000 | 2024-06-05 3:32PM EDT | 110.00 | 6.78 | 6.55 | 7.80 | +0.03 | +0.44% | 21 | 3,575 | 24.99% |
| RTX250117C00115000 | 2024-06-05 1:11PM EDT | 115.00 | 4.40 | 4.40 | 4.60 | +0.10 | +2.33% | 15 | 7,768 | 21.19% |
| RTX250117C00120000 | 2024-06-05 2:22PM EDT | 120.00 | 2.73 | 2.74 | 2.85 | -0.08 | -2.85% | 187 | 4,035 | 20.12% |
| RTX250117C00125000 | 2024-06-05 10:59AM EDT | 125.00 | 1.65 | 1.66 | 2.16 | +0.19 | +13.01% | 2 | 1,448 | 21.34% |
| RTX250117C00130000 | 2024-06-05 3:58PM EDT | 130.00 | 1.00 | 0.96 | 1.07 | +0.11 | +12.36% | 17 | 460 | 19.56% |
| RTX250117C00135000 | 2024-06-03 11:04AM EDT | 135.00 | 0.55 | 0.56 | 0.63 | 0.00 | - | 10 | 112 | 19.43% |
| RTX250117C00140000 | 2024-06-04 10:46AM EDT | 140.00 | 0.40 | 0.33 | 0.42 | 0.00 | - | 125 | 380 | 19.95% |
| RTX250117C00145000 | 2024-06-05 3:08PM EDT | 145.00 | 0.30 | 0.15 | 0.95 | -0.02 | -6.25% | 2 | 280 | 26.37% |
| RTX250117C00150000 | 2024-06-05 11:43AM EDT | 150.00 | 0.15 | 0.10 | 0.22 | -0.01 | -6.25% | 1 | 1,747 | 21.39% |
| RTX250117C00155000 | 2024-06-04 11:31AM EDT | 155.00 | 0.09 | 0.04 | 1.36 | -0.06 | -40.00% | 1 | 101 | 33.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 243 | 55.27% |
| RTX250117P00045000 | 2024-06-04 11:04AM EDT | 45.00 | 0.05 | 0.04 | 0.09 | +0.02 | +66.67% | 26 | 616 | 48.24% |
| RTX250117P00050000 | 2024-05-23 11:24AM EDT | 50.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 2 | 425 | 52.93% |
| RTX250117P00055000 | 2024-05-20 11:06AM EDT | 55.00 | 0.08 | 0.00 | 1.94 | 0.00 | - | 2 | 1,048 | 57.06% |
| RTX250117P00060000 | 2024-06-05 10:29AM EDT | 60.00 | 0.07 | 0.03 | 0.83 | -0.03 | -30.00% | 2 | 3,324 | 49.00% |
| RTX250117P00065000 | 2024-06-05 3:08PM EDT | 65.00 | 0.11 | 0.04 | 0.70 | -0.04 | -26.67% | 2 | 3,474 | 41.75% |
| RTX250117P00070000 | 2024-06-04 12:20PM EDT | 70.00 | 0.22 | 0.06 | 1.45 | 0.00 | - | 1 | 3,251 | 43.87% |
| RTX250117P00075000 | 2024-06-03 10:41AM EDT | 75.00 | 0.32 | 0.09 | 0.72 | 0.00 | - | 2 | 3,585 | 32.03% |
| RTX250117P00080000 | 2024-06-03 3:45PM EDT | 80.00 | 0.39 | 0.26 | 1.00 | 0.00 | - | 5 | 4,851 | 29.83% |
| RTX250117P00085000 | 2024-06-05 3:35PM EDT | 85.00 | 0.60 | 0.57 | 0.74 | 0.00 | - | 2 | 8,039 | 23.21% |
| RTX250117P00090000 | 2024-06-05 3:35PM EDT | 90.00 | 1.00 | 0.93 | 1.48 | -0.03 | -2.91% | 4 | 4,161 | 23.43% |
| RTX250117P00095000 | 2024-06-05 2:03PM EDT | 95.00 | 1.57 | 1.49 | 2.03 | -0.08 | -4.85% | 13 | 2,125 | 21.09% |
| RTX250117P00100000 | 2024-06-04 12:54PM EDT | 100.00 | 2.74 | 2.56 | 3.70 | -0.10 | -3.52% | 1 | 2,609 | 21.87% |
| RTX250117P00105000 | 2024-06-05 3:24PM EDT | 105.00 | 4.10 | 4.05 | 4.80 | -0.40 | -8.89% | 7 | 2,431 | 19.05% |
| RTX250117P00110000 | 2024-06-05 2:05PM EDT | 110.00 | 6.30 | 6.10 | 7.15 | 0.00 | - | 23 | 729 | 18.52% |
| RTX250117P00115000 | 2024-06-05 1:50PM EDT | 115.00 | 9.20 | 8.90 | 10.85 | -1.70 | -15.60% | 54 | 15 | 20.26% |
| RTX250117P00120000 | 2024-05-13 2:20PM EDT | 120.00 | 14.75 | 12.30 | 14.15 | 0.00 | - | 9 | 44 | 19.24% |
| RTX250117P00125000 | 2024-06-05 11:01AM EDT | 125.00 | 16.95 | 15.55 | 17.35 | -21.25 | -55.63% | 1 | 0 | 15.19% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 108.95% |
© 2024 Yahoo. All rights reserved.