Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
68,859.80 -2,102.38 (-2.96%) CMC Crypto 200
1,430.16 -48.54 (-3.28%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00100000 | 2024-05-31 1:14PM EDT | 2024-06-07 | 6.93 | 7.95 | 10.20 | 0.00 | - | 2 | 11 | 152.93% |
| RTX240614C00100000 | 2024-06-06 9:39AM EDT | 2024-06-14 | 8.36 | 7.90 | 9.20 | 0.00 | - | 10 | 22 | 57.32% |
| RTX240621C00100000 | 2024-06-07 1:29PM EDT | 2024-06-21 | 8.69 | 8.25 | 8.80 | +0.05 | +0.58% | 4 | 8,457 | 33.55% |
| RTX240628C00100000 | 2024-05-23 12:56PM EDT | 2024-06-28 | 6.16 | 7.90 | 9.20 | 0.00 | - | - | 3 | 34.57% |
| RTX240719C00100000 | 2024-06-06 11:29AM EDT | 2024-07-19 | 9.10 | 9.00 | 9.20 | 0.00 | - | 7 | 1,407 | 24.72% |
| RTX240816C00100000 | 2024-06-07 10:50AM EDT | 2024-08-16 | 10.00 | 9.75 | 9.95 | +0.05 | +0.50% | 2 | 2,883 | 25.03% |
| RTX240920C00100000 | 2024-06-07 1:52PM EDT | 2024-09-20 | 10.46 | 10.15 | 10.40 | +0.11 | +1.06% | 35 | 3,586 | 23.02% |
| RTX241115C00100000 | 2024-06-06 3:41PM EDT | 2024-11-15 | 11.90 | 11.75 | 11.90 | 0.00 | - | 3 | 493 | 24.98% |
| RTX250117C00100000 | 2024-06-07 1:57PM EDT | 2025-01-17 | 13.00 | 12.65 | 12.90 | +0.40 | +3.17% | 53 | 3,810 | 24.60% |
| RTX250321C00100000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 13.40 | 13.80 | 14.20 | 0.00 | - | 1 | 32 | 25.56% |
| RTX250620C00100000 | 2024-06-06 1:11PM EDT | 2025-06-20 | 15.45 | 15.35 | 15.70 | 0.00 | - | 1 | 287 | 26.04% |
| RTX260116C00100000 | 2024-06-07 12:49PM EDT | 2026-01-16 | 18.54 | 18.35 | 18.75 | +0.04 | +0.22% | 5 | 1,064 | 26.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00100000 | 2024-06-06 1:15PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 126.56% |
| RTX240614P00100000 | 2024-05-31 9:47AM EDT | 2024-06-14 | 0.08 | 0.01 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RTX240621P00100000 | 2024-06-06 2:42PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.10 | 0.00 | - | 14 | 2,890 | 23.83% |
| RTX240628P00100000 | 2024-06-04 10:29AM EDT | 2024-06-28 | 0.11 | 0.03 | 0.11 | 0.00 | - | 4 | 48 | 20.12% |
| RTX240705P00100000 | 2024-05-28 3:31PM EDT | 2024-07-05 | 0.39 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 21.09% |
| RTX240719P00100000 | 2024-06-07 12:42PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.21 | -0.06 | -24.00% | 7 | 3,690 | 16.60% |
| RTX240816P00100000 | 2024-06-07 12:51PM EDT | 2024-08-16 | 0.73 | 0.74 | 0.78 | -0.02 | -2.67% | 9 | 5,419 | 18.99% |
| RTX240920P00100000 | 2024-06-07 10:46AM EDT | 2024-09-20 | 1.10 | 1.11 | 1.16 | -0.02 | -1.79% | 3 | 7,327 | 18.07% |
| RTX241115P00100000 | 2024-06-06 3:01PM EDT | 2024-11-15 | 2.01 | 1.99 | 2.07 | 0.00 | - | 1 | 514 | 18.91% |
| RTX250117P00100000 | 2024-06-06 1:52PM EDT | 2025-01-17 | 2.68 | 2.56 | 2.65 | 0.00 | - | 16 | 2,621 | 18.18% |
| RTX250321P00100000 | 2024-06-06 2:25PM EDT | 2025-03-21 | 3.55 | 3.40 | 3.55 | 0.00 | - | 1 | 629 | 18.88% |
| RTX250620P00100000 | 2024-06-05 2:16PM EDT | 2025-06-20 | 4.48 | 4.40 | 4.60 | 0.00 | - | 322 | 1,546 | 19.21% |
| RTX260116P00100000 | 2024-06-04 3:50PM EDT | 2026-01-16 | 6.40 | 5.95 | 6.40 | 0.00 | - | 6 | 647 | 19.09% |
© 2024 Yahoo. All rights reserved.