Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,745.22 -1,584.59 (-2.29%) CMC Crypto 200
1,475.56 -27.10 (-1.80%)
RTX Corporation (RTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00105000 | 2024-05-23 3:57PM EDT | 2024-05-24 | 0.70 | 0.61 | 0.75 | -0.64 | -47.76% | 948 | 2,193 | 16.70% |
| RTX240531C00105000 | 2024-05-23 3:39PM EDT | 2024-05-31 | 1.17 | 1.10 | 1.20 | -0.53 | -31.18% | 59 | 351 | 14.89% |
| RTX240607C00105000 | 2024-05-23 3:44PM EDT | 2024-06-07 | 1.60 | 1.48 | 1.61 | -0.50 | -23.81% | 162 | 1,175 | 15.87% |
| RTX240614C00105000 | 2024-05-23 2:10PM EDT | 2024-06-14 | 2.12 | 0.45 | 2.02 | -0.32 | -13.11% | 19 | 66 | 17.16% |
| RTX240621C00105000 | 2024-05-23 3:30PM EDT | 2024-06-21 | 2.17 | 2.09 | 2.20 | -0.34 | -13.55% | 219 | 7,104 | 16.53% |
| RTX240628C00105000 | 2024-05-23 1:04PM EDT | 2024-06-28 | 2.43 | 2.23 | 2.56 | -0.37 | -13.21% | 9 | 48 | 17.58% |
| RTX240719C00105000 | 2024-05-23 3:35PM EDT | 2024-07-19 | 3.10 | 3.05 | 3.20 | -0.52 | -14.36% | 237 | 9,280 | 17.87% |
| RTX240816C00105000 | 2024-05-23 1:40PM EDT | 2024-08-16 | 4.55 | 4.15 | 4.40 | -0.08 | -1.73% | 26 | 11,410 | 20.58% |
| RTX240920C00105000 | 2024-05-23 1:53PM EDT | 2024-09-20 | 5.10 | 4.35 | 5.15 | -0.55 | -9.73% | 19 | 3,942 | 20.46% |
| RTX241115C00105000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 6.23 | 5.75 | 6.90 | 0.00 | - | 6 | 610 | 22.91% |
| RTX250117C00105000 | 2024-05-23 2:57PM EDT | 2025-01-17 | 7.85 | 6.85 | 8.00 | -0.44 | -5.31% | 41 | 8,123 | 22.92% |
| RTX250321C00105000 | 2024-05-22 9:31AM EDT | 2025-03-21 | 9.15 | 7.05 | 9.25 | 0.00 | - | 1 | 596 | 23.68% |
| RTX250620C00105000 | 2024-05-16 11:26AM EDT | 2025-06-20 | 11.53 | 9.85 | 11.45 | +0.70 | +6.46% | 1 | 141 | 25.85% |
| RTX260116C00105000 | 2024-05-22 12:24PM EDT | 2026-01-16 | 14.53 | 12.50 | 15.00 | 0.00 | - | 1 | 425 | 27.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00105000 | 2024-05-23 3:50PM EDT | 2024-05-24 | 0.15 | 0.21 | 0.29 | -0.04 | -21.05% | 69 | 2,392 | 15.04% |
| RTX240531P00105000 | 2024-05-23 3:49PM EDT | 2024-05-31 | 0.64 | 0.65 | 0.73 | +0.11 | +20.75% | 89 | 130 | 13.97% |
| RTX240607P00105000 | 2024-05-23 2:33PM EDT | 2024-06-07 | 0.95 | 0.93 | 1.05 | +0.22 | +30.14% | 7 | 162 | 14.16% |
| RTX240614P00105000 | 2024-05-23 12:56PM EDT | 2024-06-14 | 0.99 | 0.90 | 1.43 | -0.11 | -10.00% | 20 | 56 | 15.44% |
| RTX240621P00105000 | 2024-05-23 2:58PM EDT | 2024-06-21 | 1.40 | 1.34 | 1.42 | +0.41 | +41.41% | 123 | 1,893 | 13.44% |
| RTX240628P00105000 | 2024-05-22 2:25PM EDT | 2024-06-28 | 1.30 | 1.39 | 1.59 | 0.00 | - | 1 | 31 | 13.38% |
| RTX240719P00105000 | 2024-05-23 2:31PM EDT | 2024-07-19 | 1.94 | 1.89 | 2.01 | +0.26 | +15.48% | 203 | 2,103 | 13.21% |
| RTX240816P00105000 | 2024-05-23 3:49PM EDT | 2024-08-16 | 2.96 | 2.71 | 3.05 | +0.29 | +10.86% | 61 | 588 | 15.97% |
| RTX240920P00105000 | 2024-05-23 3:55PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.65 | +0.31 | +9.42% | 142 | 884 | 15.95% |
| RTX241115P00105000 | 2024-05-23 12:41PM EDT | 2024-11-15 | 4.35 | 3.80 | 4.70 | +0.05 | +1.16% | 44 | 736 | 16.79% |
| RTX250117P00105000 | 2024-05-21 10:23AM EDT | 2025-01-17 | 5.10 | 5.10 | 6.25 | 0.00 | - | 1 | 2,399 | 18.99% |
| RTX250321P00105000 | 2024-05-23 11:12AM EDT | 2025-03-21 | 5.70 | 5.85 | 8.15 | -0.95 | -14.29% | 28 | 317 | 21.89% |
| RTX250620P00105000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 6.96 | 6.90 | 8.25 | -0.59 | -7.81% | 2 | 180 | 19.43% |
| RTX260116P00105000 | 2024-05-21 11:41AM EDT | 2026-01-16 | 9.03 | 6.75 | 10.05 | 0.00 | - | 1 | 10 | 19.06% |
© 2024 Yahoo. All rights reserved.