Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,220.58 -2.10 (-0.04%) Dow
39,445.70 -67.14 (-0.17%) Nasdaq
16,379.40 +38.53 (+0.24%) Bitcoin USD
62,699.31 +1,313.26 (+2.14%) CMC Crypto 200
1,290.02 +29.81 (+2.37%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00110000 | 2024-05-13 2:26PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,913 | 1,287 | 18.36% |
| RTX240524C00110000 | 2024-05-13 1:31PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.13 | +0.05 | +45.45% | 1,296 | 443 | 14.84% |
| RTX240531C00110000 | 2024-05-13 2:12PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.22 | +0.04 | +20.00% | 657 | 647 | 13.72% |
| RTX240607C00110000 | 2024-05-13 2:22PM EDT | 2024-06-07 | 0.37 | 0.31 | 0.35 | -0.01 | -2.63% | 54 | 85 | 13.67% |
| RTX240614C00110000 | 2024-05-13 10:29AM EDT | 2024-06-14 | 0.71 | 0.27 | 0.53 | +0.16 | +29.09% | 1 | 16 | 14.20% |
| RTX240621C00110000 | 2024-05-13 2:33PM EDT | 2024-06-21 | 0.64 | 0.62 | 0.66 | +0.01 | +1.59% | 1,918 | 8,746 | 14.14% |
| RTX240628C00110000 | 2024-05-13 1:13PM EDT | 2024-06-28 | 0.93 | 0.75 | 1.00 | +0.12 | +14.81% | 6 | 1 | 15.82% |
| RTX240719C00110000 | 2024-05-13 2:35PM EDT | 2024-07-19 | 1.36 | 1.28 | 1.35 | -0.02 | -1.45% | 5,594 | 8,888 | 15.37% |
| RTX240816C00110000 | 2024-05-13 2:37PM EDT | 2024-08-16 | 2.40 | 2.35 | 2.45 | -0.09 | -3.61% | 230 | 13,126 | 18.43% |
| RTX240920C00110000 | 2024-05-13 2:25PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 118 | 1,357 | 18.45% |
| RTX241115C00110000 | 2024-05-13 1:00PM EDT | 2024-11-15 | 5.00 | 4.65 | 4.75 | +0.15 | +3.09% | 69 | 784 | 21.00% |
| RTX250117C00110000 | 2024-05-13 2:14PM EDT | 2025-01-17 | 5.80 | 5.70 | 5.85 | -0.12 | -2.03% | 194 | 3,604 | 21.33% |
| RTX250321C00110000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 7.10 | 6.55 | 7.20 | 0.00 | - | 485 | 533 | 22.51% |
| RTX250620C00110000 | 2024-05-13 11:56AM EDT | 2025-06-20 | 9.37 | 8.60 | 8.80 | +1.07 | +12.89% | 24 | 104 | 23.41% |
| RTX260116C00110000 | 2024-05-10 12:18PM EDT | 2026-01-16 | 12.35 | 11.15 | 11.85 | +0.73 | +6.28% | 11 | 597 | 24.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00110000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.20 | 4.00 | 5.20 | 0.00 | - | 10 | 28 | 57.62% |
| RTX240524P00110000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 4.85 | 4.30 | 4.50 | 0.00 | - | 2 | 2 | 26.32% |
| RTX240531P00110000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 9.19 | 3.75 | 5.25 | 0.00 | - | 2 | 2 | 30.13% |
| RTX240607P00110000 | 2024-05-09 12:22PM EDT | 2024-06-07 | 5.15 | 2.96 | 4.60 | 0.00 | - | 5 | 5 | 19.02% |
| RTX240621P00110000 | 2024-05-13 1:35PM EDT | 2024-06-21 | 4.25 | 4.35 | 5.40 | -0.32 | -7.00% | 716 | 41 | 21.96% |
| RTX240719P00110000 | 2024-05-08 3:14PM EDT | 2024-07-19 | 3.74 | 4.85 | 5.05 | -2.95 | -44.10% | 5 | 9 | 14.70% |
| RTX240816P00110000 | 2024-05-13 9:48AM EDT | 2024-08-16 | 5.20 | 5.70 | 5.85 | -3.97 | -43.29% | 4 | 3 | 16.44% |
| RTX240920P00110000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 6.35 | 6.15 | 6.30 | 0.00 | - | 9 | 167 | 15.96% |
| RTX241115P00110000 | 2024-05-13 11:45AM EDT | 2024-11-15 | 6.64 | 7.15 | 7.30 | -0.36 | -5.14% | 6 | 39 | 16.79% |
| RTX250117P00110000 | 2024-05-13 2:23PM EDT | 2025-01-17 | 7.85 | 7.80 | 7.95 | -0.39 | -4.73% | 155 | 215 | 16.41% |
| RTX250321P00110000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 8.70 | 8.55 | 8.75 | 0.00 | - | - | 130 | 16.74% |
| RTX250620P00110000 | 2024-05-13 11:58AM EDT | 2025-06-20 | 9.16 | 9.55 | 10.15 | -0.74 | -7.47% | 1 | 69 | 17.91% |
| RTX260116P00110000 | 2024-05-10 10:01AM EDT | 2026-01-16 | 11.50 | 11.30 | 11.70 | 0.00 | - | 1 | 12 | 17.36% |
© 2024 Yahoo. All rights reserved.