Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,303.68 -3.33 (-0.06%) Dow
39,394.88 -276.16 (-0.70%) Nasdaq
16,861.14 +59.60 (+0.35%) Bitcoin USD
67,674.48 -2,443.77 (-3.49%) CMC Crypto 200
1,466.52 -36.14 (-2.40%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-05-20 11:38AM EDT | 75.00 | 30.28 | 29.25 | 32.80 | 0.00 | - | 6 | 6 | 408.59% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 85.00 | 14.90 | 20.55 | 22.75 | 0.00 | - | 1 | 0 | 211.13% |
| RTX240524C00086000 | 2024-05-09 3:37PM EDT | 86.00 | 19.10 | 19.75 | 20.35 | 0.00 | - | 1 | 0 | 167.77% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00090000 | 2024-05-22 9:53AM EDT | 90.00 | 15.94 | 15.40 | 16.50 | 0.00 | - | 1,000 | 501 | 154.10% |
| RTX240524C00091000 | 2024-05-13 9:30AM EDT | 91.00 | 15.50 | 13.60 | 15.40 | 0.00 | - | 2 | 0 | 135.74% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 13.70 | 14.35 | 0.00 | - | - | 0 | 122.46% |
| RTX240524C00094000 | 2024-05-14 10:57AM EDT | 94.00 | 11.75 | 10.70 | 13.80 | 0.00 | - | - | 0 | 94.92% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 95.00 | 9.90 | 10.40 | 11.40 | 0.00 | - | 1 | 0 | 104.88% |
| RTX240524C00096000 | 2024-05-21 9:30AM EDT | 96.00 | 9.50 | 9.85 | 10.20 | 0.00 | - | 1 | 1 | 73.44% |
| RTX240524C00097000 | 2024-05-07 12:31PM EDT | 97.00 | 5.90 | 8.80 | 9.70 | 0.00 | - | 1 | 0 | 74.41% |
| RTX240524C00098000 | 2024-05-16 1:36PM EDT | 98.00 | 6.45 | 7.90 | 8.20 | 0.00 | - | 1 | 6 | 60.74% |
| RTX240524C00099000 | 2024-05-17 2:31PM EDT | 99.00 | 5.47 | 6.95 | 7.85 | 0.00 | - | 1 | 1 | 73.83% |
| RTX240524C00100000 | 2024-05-22 1:32PM EDT | 100.00 | 6.30 | 5.95 | 6.35 | 0.00 | - | 1 | 7 | 62.31% |
| RTX240524C00101000 | 2024-05-22 3:59PM EDT | 101.00 | 5.25 | 4.95 | 5.20 | 0.00 | - | 1 | 20 | 41.41% |
| RTX240524C00102000 | 2024-05-22 1:22PM EDT | 102.00 | 4.40 | 3.90 | 4.85 | 0.00 | - | 1 | 34 | 71.39% |
| RTX240524C00103000 | 2024-05-23 9:57AM EDT | 103.00 | 3.90 | 2.47 | 3.80 | +0.42 | +12.07% | 1 | 16 | 59.08% |
| RTX240524C00104000 | 2024-05-23 9:54AM EDT | 104.00 | 3.20 | 2.00 | 2.89 | +1.17 | +57.64% | 3 | 206 | 51.76% |
| RTX240524C00105000 | 2024-05-23 10:29AM EDT | 105.00 | 1.35 | 1.16 | 1.30 | +0.01 | +0.75% | 52 | 2,193 | 18.07% |
| RTX240524C00106000 | 2024-05-23 10:17AM EDT | 106.00 | 0.57 | 0.50 | 0.56 | -0.05 | -8.06% | 127 | 1,296 | 15.72% |
| RTX240524C00107000 | 2024-05-23 10:35AM EDT | 107.00 | 0.15 | 0.13 | 0.17 | -0.15 | -50.00% | 548 | 1,775 | 15.43% |
| RTX240524C00108000 | 2024-05-23 10:39AM EDT | 108.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 516 | 1,196 | 18.46% |
| RTX240524C00109000 | 2024-05-23 9:57AM EDT | 109.00 | 0.09 | 0.01 | 0.08 | +0.06 | +200.00% | 42 | 274 | 26.17% |
| RTX240524C00110000 | 2024-05-23 10:22AM EDT | 110.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 838 | 31.64% |
| RTX240524C00111000 | 2024-05-23 10:17AM EDT | 111.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 5 | 38 | 42.58% |
| RTX240524C00112000 | 2024-05-22 12:52PM EDT | 112.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 3 | 533 | 80.86% |
| RTX240524C00113000 | 2024-05-13 2:14PM EDT | 113.00 | 0.07 | 0.01 | 1.75 | 0.00 | - | 300 | 301 | 99.32% |
| RTX240524C00114000 | 2024-05-13 9:30AM EDT | 114.00 | 0.04 | 0.01 | 1.25 | 0.00 | - | 2 | 11 | 95.31% |
| RTX240524C00115000 | 2024-05-20 3:45PM EDT | 115.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 5 | 14 | 73.83% |
| RTX240524C00117000 | 2024-05-17 3:59PM EDT | 117.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 31 | 117.68% |
| RTX240524C00120000 | 2024-05-21 1:43PM EDT | 120.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 5 | 7 | 117.48% |
| RTX240524C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 168.46% |
| RTX240524C00125000 | 2024-05-17 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 99.61% |
| RTX240524C00130000 | 2024-05-14 3:40PM EDT | 130.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 225.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 238.28% |
| RTX240524P00085000 | 2024-05-14 3:41PM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 11 | 255.86% |
| RTX240524P00086000 | 2024-05-17 2:37PM EDT | 86.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 28 | 245.90% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 226.07% |
| RTX240524P00089000 | 2024-05-20 1:07PM EDT | 89.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 216.21% |
| RTX240524P00090000 | 2024-05-20 1:07PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 25 | 206.35% |
| RTX240524P00091000 | 2024-05-20 12:12PM EDT | 91.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 22 | 196.48% |
| RTX240524P00092000 | 2024-05-21 12:17PM EDT | 92.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 186.72% |
| RTX240524P00093000 | 2024-05-21 11:54AM EDT | 93.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 55 | 100.00% |
| RTX240524P00094000 | 2024-05-22 3:54PM EDT | 94.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 16 | 167.09% |
| RTX240524P00095000 | 2024-05-22 12:03PM EDT | 95.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 153 | 157.23% |
| RTX240524P00096000 | 2024-05-16 10:15AM EDT | 96.00 | 0.42 | 0.00 | 2.13 | 0.00 | - | 10 | 27 | 147.36% |
| RTX240524P00097000 | 2024-05-21 3:26PM EDT | 97.00 | 0.06 | 0.01 | 1.50 | 0.00 | - | 22 | 108 | 121.29% |
| RTX240524P00098000 | 2024-05-21 9:44AM EDT | 98.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 4 | 67 | 65.63% |
| RTX240524P00099000 | 2024-05-20 11:27AM EDT | 99.00 | 0.18 | 0.01 | 1.50 | 0.00 | - | 1 | 37 | 102.34% |
| RTX240524P00100000 | 2024-05-22 11:20AM EDT | 100.00 | 0.01 | 0.01 | 1.89 | -0.02 | -66.67% | 1 | 116 | 101.76% |
| RTX240524P00101000 | 2024-05-23 9:40AM EDT | 101.00 | 0.10 | 0.03 | 0.10 | +0.07 | +233.33% | 6 | 202 | 44.53% |
| RTX240524P00102000 | 2024-05-22 10:05AM EDT | 102.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 34 | 225 | 30.86% |
| RTX240524P00103000 | 2024-05-23 10:07AM EDT | 103.00 | 0.04 | 0.02 | 0.20 | +0.01 | +33.33% | 8 | 3,003 | 37.01% |
| RTX240524P00104000 | 2024-05-23 10:30AM EDT | 104.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 2 | 1,288 | 21.49% |
| RTX240524P00105000 | 2024-05-23 10:14AM EDT | 105.00 | 0.14 | 0.13 | 0.17 | -0.05 | -26.32% | 2 | 2,392 | 18.07% |
| RTX240524P00106000 | 2024-05-23 10:34AM EDT | 106.00 | 0.47 | 0.43 | 0.57 | -0.09 | -16.07% | 74 | 240 | 20.22% |
| RTX240524P00107000 | 2024-05-23 10:42AM EDT | 107.00 | 1.01 | 1.00 | 1.25 | -0.22 | -17.89% | 8 | 149 | 23.34% |
| RTX240524P00108000 | 2024-05-22 9:54AM EDT | 108.00 | 1.87 | 1.87 | 2.10 | 0.00 | - | 4 | 148 | 27.25% |
| RTX240524P00109000 | 2024-05-13 10:31AM EDT | 109.00 | 2.64 | 2.10 | 3.25 | 0.00 | - | 1 | 0 | 42.77% |
| RTX240524P00110000 | 2024-05-22 1:55PM EDT | 110.00 | 4.00 | 2.15 | 4.10 | 0.00 | - | 1 | 1 | 43.36% |
| RTX240524P00113000 | 2024-05-14 2:13PM EDT | 113.00 | 7.70 | 6.70 | 7.35 | 0.00 | - | - | 21 | 58.40% |
| RTX240524P00114000 | 2024-05-15 10:33AM EDT | 114.00 | 9.20 | 7.25 | 8.05 | 0.00 | - | - | 5 | 66.80% |
© 2024 Yahoo. All rights reserved.