Singapore markets open in 4 hours 3 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,296.25 +288.98 (+0.47%) CMC Crypto 200
1,268.21 -44.42 (-3.38%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00085000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 21.46 | 21.05 | 21.95 | +4.86 | +29.28% | 3 | 2,072 | 98.05% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 14.90 | 19.70 | 23.15 | 0.00 | - | 1 | 1 | 60.74% |
| RTX240531C00085000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 17.71 | 19.75 | 23.40 | +0.57 | +3.33% | 1 | 1 | 57.42% |
| RTX240621C00085000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 20.60 | 20.35 | 23.40 | +3.80 | +22.62% | 7 | 3,815 | 70.75% |
| RTX240719C00085000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 18.70 | 19.65 | 23.50 | 0.00 | - | 4 | 16 | 55.49% |
| RTX240816C00085000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 21.95 | 21.60 | 24.00 | +4.65 | +26.88% | 4 | 2,752 | 50.64% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 2024-09-20 | 20.50 | 21.55 | 24.00 | +2.50 | +13.89% | 4 | 669 | 43.40% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 21.56 | 21.05 | 24.05 | +2.86 | +15.29% | 1 | 11 | 36.62% |
| RTX250117C00085000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 23.35 | 23.15 | 23.95 | +4.25 | +22.25% | 27 | 4,571 | 31.23% |
| RTX250321C00085000 | 2024-05-07 2:16PM EDT | 2025-03-21 | 21.45 | 23.25 | 24.45 | 0.00 | - | - | 1 | 29.94% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 22.45 | 24.20 | 0.00 | - | 1 | 215 | 25.48% |
| RTX260116C00085000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 26.25 | 26.85 | 27.55 | +3.25 | +14.13% | 4 | 380 | 29.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00085000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.12 | +0.04 | +200.00% | 1 | 6,958 | 82.03% |
| RTX240607P00085000 | 2024-05-09 1:30PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 44.73% |
| RTX240621P00085000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.12 | +0.02 | +40.00% | 29 | 4,376 | 34.96% |
| RTX240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.56 | 0.02 | 0.25 | 0.00 | - | 5 | 399 | 30.81% |
| RTX240816P00085000 | 2024-05-01 10:42AM EDT | 2024-08-16 | 0.16 | 0.04 | 0.47 | -0.10 | -38.46% | 3 | 687 | 29.79% |
| RTX240920P00085000 | 2024-05-03 11:36AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.49 | -0.32 | -68.09% | 3 | 5,996 | 25.78% |
| RTX241115P00085000 | 2024-04-29 11:06AM EDT | 2024-11-15 | 0.55 | 0.50 | 0.56 | -0.35 | -38.89% | 2 | 160 | 22.32% |
| RTX250117P00085000 | 2024-05-01 12:42PM EDT | 2025-01-17 | 0.84 | 0.80 | 0.95 | -0.51 | -37.78% | 11 | 7,456 | 22.22% |
| RTX250321P00085000 | 2024-05-08 9:34AM EDT | 2025-03-21 | 1.54 | 1.21 | 1.47 | 0.00 | - | - | 1 | 22.69% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 2.56 | 1.87 | 2.08 | 0.00 | - | 1 | 355 | 22.52% |
| RTX260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.35 | 3.10 | 3.40 | -0.80 | -19.28% | 15 | 561 | 22.18% |
© 2024 Yahoo. All rights reserved.