Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 -5.43 (-0.03%) Bitcoin USD
61,452.27 +282.58 (+0.46%) CMC Crypto 200
1,271.38 -86.63 (-6.43%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00105000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 1.61 | 1.43 | 1.63 | +0.41 | +34.17% | 572 | 4,831 | 14.84% |
| RTX240524C00105000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.77 | 1.67 | 1.89 | +0.39 | +28.26% | 69 | 1,085 | 13.92% |
| RTX240531C00105000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 1.84 | 1.79 | 2.07 | +0.40 | +27.78% | 71 | 272 | 13.23% |
| RTX240607C00105000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 2.30 | 2.02 | 2.81 | +0.53 | +29.94% | 7 | 189 | 18.18% |
| RTX240614C00105000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 2.45 | 2.34 | 2.71 | +0.52 | +26.94% | 1 | 41 | 15.39% |
| RTX240621C00105000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 2.76 | 2.49 | 2.72 | +0.41 | +17.45% | 3,603 | 9,141 | 14.09% |
| RTX240719C00105000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 3.75 | 3.55 | 3.65 | +0.50 | +15.38% | 328 | 10,242 | 16.05% |
| RTX240816C00105000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 4.92 | 4.80 | 5.00 | +0.42 | +9.33% | 31 | 7,520 | 19.83% |
| RTX240920C00105000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 5.43 | 5.45 | 5.65 | +0.43 | +8.60% | 17 | 3,857 | 19.58% |
| RTX241115C00105000 | 2024-05-09 2:31PM EDT | 2024-11-15 | 7.13 | 7.10 | 7.45 | +0.44 | +6.58% | 3 | 587 | 22.39% |
| RTX250117C00105000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 8.50 | 8.30 | 8.60 | +0.62 | +7.87% | 35 | 8,054 | 22.69% |
| RTX250321C00105000 | 2024-05-10 1:00PM EDT | 2025-03-21 | 9.65 | 8.35 | 10.00 | +0.56 | +6.16% | 3 | 594 | 23.89% |
| RTX250620C00105000 | 2024-05-10 12:01PM EDT | 2025-06-20 | 11.10 | 10.45 | 11.60 | +0.50 | +4.72% | 5 | 145 | 24.67% |
| RTX260116C00105000 | 2024-05-10 12:09PM EDT | 2026-01-16 | 14.13 | 12.90 | 15.20 | +0.38 | +2.76% | 4 | 426 | 26.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00105000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.47 | -0.42 | -50.60% | 97 | 256 | 18.38% |
| RTX240524P00105000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 0.78 | 0.67 | 1.06 | -0.43 | -35.54% | 15 | 30 | 20.56% |
| RTX240531P00105000 | 2024-05-10 2:09PM EDT | 2024-05-31 | 0.93 | 0.84 | 1.40 | -0.42 | -31.11% | 6 | 7 | 20.18% |
| RTX240607P00105000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.12 | 1.04 | 2.17 | -0.51 | -31.29% | 16 | 100 | 24.26% |
| RTX240614P00105000 | 2024-05-10 2:43PM EDT | 2024-06-14 | 1.39 | 1.20 | 1.59 | -0.34 | -19.65% | 3 | 2 | 17.01% |
| RTX240621P00105000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 1.33 | 1.34 | 1.46 | -0.53 | -28.49% | 299 | 863 | 14.54% |
| RTX240719P00105000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 1.83 | 1.85 | 2.70 | -0.52 | -22.13% | 912 | 1,356 | 18.12% |
| RTX240816P00105000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 2.92 | 2.86 | 3.05 | -0.37 | -11.25% | 119 | 182 | 16.91% |
| RTX240920P00105000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 3.54 | 2.16 | 3.80 | -0.41 | -10.38% | 56 | 217 | 17.49% |
| RTX241115P00105000 | 2024-05-08 11:59AM EDT | 2024-11-15 | 4.85 | 4.50 | 4.75 | -0.90 | -15.65% | 5 | 479 | 17.82% |
| RTX250117P00105000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 5.48 | 5.25 | 5.45 | -0.29 | -5.03% | 11 | 2,279 | 17.44% |
| RTX250321P00105000 | 2024-05-10 9:58AM EDT | 2025-03-21 | 6.45 | 6.30 | 6.45 | -1.95 | -23.21% | 1 | 315 | 18.17% |
| RTX250620P00105000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 7.40 | 7.05 | 7.40 | -0.20 | -2.63% | 1 | 174 | 18.15% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 2026-01-16 | 11.00 | 8.75 | 10.25 | 0.00 | - | 2 | 3 | 19.99% |
© 2024 Yahoo. All rights reserved.