Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,311.97 +4.96 (+0.09%) Dow
39,461.18 -209.86 (-0.53%) Nasdaq
16,890.27 +88.73 (+0.53%) Bitcoin USD
68,007.27 -1,537.51 (-2.21%) CMC Crypto 200
1,475.14 -27.53 (-1.83%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.97 | 60.00 | 64.50 | 0.00 | - | 3 | 5 | 52.49% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 0.00% |
| RTX250620C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 47.80 | 46.05 | 50.50 | 0.00 | - | 5 | 13 | 57.32% |
| RTX250620C00065000 | 2024-05-02 3:08PM EDT | 65.00 | 37.75 | 41.50 | 46.00 | 0.00 | - | 1 | 6 | 53.48% |
| RTX250620C00070000 | 2024-05-10 12:47PM EDT | 70.00 | 37.92 | 36.50 | 41.50 | 0.00 | - | 1 | 13 | 49.66% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 0.00% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 80.00 | 25.25 | 28.85 | 31.90 | 0.00 | - | 1 | 66 | 40.00% |
| RTX250620C00085000 | 2024-05-21 11:52AM EDT | 85.00 | 24.80 | 25.20 | 27.10 | 0.00 | - | 2 | 215 | 35.37% |
| RTX250620C00090000 | 2024-05-21 3:51PM EDT | 90.00 | 20.82 | 21.45 | 22.15 | 0.00 | - | 1 | 129 | 30.37% |
| RTX250620C00095000 | 2024-05-23 9:48AM EDT | 95.00 | 18.10 | 17.60 | 19.45 | +1.15 | +6.78% | 1 | 384 | 31.31% |
| RTX250620C00100000 | 2024-05-20 10:48AM EDT | 100.00 | 13.45 | 13.90 | 14.95 | 0.00 | - | 7 | 289 | 26.98% |
| RTX250620C00105000 | 2024-05-16 11:26AM EDT | 105.00 | 10.83 | 10.80 | 12.15 | 0.00 | - | 5 | 141 | 26.25% |
| RTX250620C00110000 | 2024-05-22 1:22PM EDT | 110.00 | 8.45 | 8.40 | 9.55 | 0.00 | - | 10 | 151 | 25.23% |
| RTX250620C00115000 | 2024-05-14 10:51AM EDT | 115.00 | 6.25 | 6.35 | 7.80 | 0.00 | - | 6 | 62 | 25.40% |
| RTX250620C00120000 | 2024-05-22 1:22PM EDT | 120.00 | 4.69 | 4.70 | 5.10 | 0.00 | - | 3 | 986 | 22.57% |
| RTX250620C00125000 | 2024-05-15 1:08PM EDT | 125.00 | 3.30 | 2.49 | 3.80 | 0.00 | - | 1 | 130 | 22.24% |
| RTX250620C00130000 | 2024-05-21 9:37AM EDT | 130.00 | 2.26 | 2.22 | 2.97 | 0.00 | - | 4 | 226 | 22.52% |
| RTX250620C00135000 | 2024-05-17 1:05PM EDT | 135.00 | 1.39 | 1.34 | 1.93 | 0.00 | - | 3 | 385 | 21.43% |
| RTX250620C00140000 | 2024-05-17 3:46PM EDT | 140.00 | 0.96 | 1.11 | 1.49 | 0.00 | - | 4 | 47 | 21.75% |
| RTX250620C00145000 | 2024-05-06 2:15PM EDT | 145.00 | 0.56 | 0.45 | 0.94 | 0.00 | - | 2 | 8 | 20.97% |
| RTX250620C00150000 | 2024-05-13 12:36PM EDT | 150.00 | 0.71 | 0.24 | 1.90 | 0.00 | - | 3 | 198 | 27.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 15 | 43 | 45.41% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 54.47% |
| RTX250620P00055000 | 2024-04-26 11:56AM EDT | 55.00 | 0.33 | 0.00 | 2.27 | 0.00 | - | 2 | 38 | 52.70% |
| RTX250620P00060000 | 2024-05-07 11:12AM EDT | 60.00 | 0.38 | 0.09 | 1.80 | 0.00 | - | 25 | 53 | 43.96% |
| RTX250620P00065000 | 2024-05-13 9:41AM EDT | 65.00 | 0.40 | 0.01 | 0.59 | 0.00 | - | 7 | 145 | 29.63% |
| RTX250620P00070000 | 2024-05-08 10:22AM EDT | 70.00 | 0.73 | 0.35 | 0.80 | 0.00 | - | 1 | 104 | 27.69% |
| RTX250620P00075000 | 2024-05-21 10:47AM EDT | 75.00 | 0.88 | 0.69 | 1.75 | 0.00 | - | 5 | 76 | 29.65% |
| RTX250620P00080000 | 2024-05-21 10:56AM EDT | 80.00 | 1.29 | 1.03 | 2.06 | 0.00 | - | 5 | 157 | 26.91% |
| RTX250620P00085000 | 2024-05-21 9:37AM EDT | 85.00 | 1.89 | 0.76 | 2.89 | 0.00 | - | 2 | 357 | 25.92% |
| RTX250620P00090000 | 2024-05-16 1:58PM EDT | 90.00 | 2.90 | 1.97 | 2.73 | 0.00 | - | 4 | 368 | 21.05% |
| RTX250620P00095000 | 2024-05-22 11:34AM EDT | 95.00 | 3.65 | 2.92 | 3.60 | 0.00 | - | 29 | 516 | 19.31% |
| RTX250620P00100000 | 2024-05-17 3:37PM EDT | 100.00 | 5.65 | 3.40 | 5.10 | 0.00 | - | 1 | 1,224 | 18.45% |
| RTX250620P00105000 | 2024-05-15 11:45AM EDT | 105.00 | 7.55 | 5.50 | 7.10 | 0.00 | - | 6 | 180 | 17.74% |
| RTX250620P00110000 | 2024-05-15 11:44AM EDT | 110.00 | 9.95 | 8.40 | 9.15 | 0.00 | - | 11 | 80 | 16.04% |
| RTX250620P00115000 | 2024-05-17 10:36AM EDT | 115.00 | 13.15 | 10.70 | 11.95 | 0.00 | - | 1 | 3 | 14.78% |
| RTX250620P00120000 | 2024-05-16 3:45PM EDT | 120.00 | 16.89 | 13.45 | 15.55 | 0.00 | - | 2 | 2 | 14.11% |
| RTX250620P00125000 | 2024-05-16 12:16PM EDT | 125.00 | 20.20 | 16.60 | 18.85 | 0.00 | - | 3 | 15 | 9.22% |
© 2024 Yahoo. All rights reserved.