Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.37 (+0.29%) Bitcoin USD
63,096.61 +1,764.73 (+2.88%) CMC Crypto 200
1,297.78 +37.57 (+2.98%)
RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00095000 | 2024-05-13 3:35PM EDT | 2024-05-17 | 11.10 | 10.65 | 11.15 | -0.15 | -1.33% | 400 | 8,983 | 52.54% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 2024-05-24 | 9.90 | 9.40 | 12.15 | 0.00 | - | 1 | 2 | 68.95% |
| RTX240531C00095000 | 2024-05-13 3:36PM EDT | 2024-05-31 | 11.31 | 10.60 | 12.45 | +1.03 | +10.02% | 3 | 22 | 59.45% |
| RTX240614C00095000 | 2024-05-08 1:50PM EDT | 2024-06-14 | 9.00 | 9.15 | 12.60 | 0.00 | - | - | 1 | 46.80% |
| RTX240621C00095000 | 2024-05-13 3:58PM EDT | 2024-06-21 | 10.85 | 9.85 | 11.05 | -0.59 | -5.16% | 117 | 4,382 | 22.53% |
| RTX240719C00095000 | 2024-05-13 3:41PM EDT | 2024-07-19 | 11.53 | 11.25 | 11.50 | -0.22 | -1.87% | 12 | 16,087 | 22.95% |
| RTX240816C00095000 | 2024-05-13 2:28PM EDT | 2024-08-16 | 12.25 | 11.85 | 12.05 | -0.30 | -2.39% | 94 | 3,905 | 23.66% |
| RTX240920C00095000 | 2024-05-13 3:27PM EDT | 2024-09-20 | 13.40 | 12.30 | 13.25 | +0.64 | +5.02% | 6 | 11,187 | 26.99% |
| RTX241115C00095000 | 2024-05-13 2:25PM EDT | 2024-11-15 | 14.05 | 13.70 | 13.95 | +0.30 | +2.18% | 1 | 113 | 25.57% |
| RTX250117C00095000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 14.80 | 13.90 | 14.80 | -0.15 | -1.00% | 8 | 2,797 | 25.12% |
| RTX250321C00095000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 12.80 | 14.90 | 15.90 | 0.00 | - | 1 | 38 | 25.80% |
| RTX250620C00095000 | 2024-05-09 11:06AM EDT | 2025-06-20 | 16.80 | 16.55 | 17.35 | 0.00 | - | 5 | 383 | 26.50% |
| RTX260116C00095000 | 2024-05-13 3:12PM EDT | 2026-01-16 | 20.04 | 18.90 | 19.95 | -0.26 | -1.28% | 26 | 273 | 26.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00095000 | 2024-05-13 3:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 9,041 | 42.97% |
| RTX240524P00095000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 0.39 | 0.03 | 0.75 | 0.00 | - | 1 | 152 | 55.91% |
| RTX240531P00095000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.21 | 0.03 | 0.75 | 0.00 | - | 4 | 8 | 44.43% |
| RTX240607P00095000 | 2024-05-13 11:00AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.19 | -0.13 | -65.00% | 7 | 6 | 26.27% |
| RTX240614P00095000 | 2024-05-13 12:40PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.19 | -0.09 | -75.00% | 1 | 2 | 23.34% |
| RTX240621P00095000 | 2024-05-13 1:44PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.19 | -0.03 | -33.33% | 85 | 4,106 | 21.19% |
| RTX240719P00095000 | 2024-05-13 3:23PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 11 | 1,400 | 16.97% |
| RTX240816P00095000 | 2024-05-13 10:21AM EDT | 2024-08-16 | 0.48 | 0.63 | 0.72 | -0.12 | -20.00% | 2 | 1,367 | 19.51% |
| RTX240920P00095000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 0.89 | 0.90 | 1.01 | 0.00 | - | 436 | 2,673 | 18.73% |
| RTX241115P00095000 | 2024-05-10 11:52AM EDT | 2024-11-15 | 1.79 | 1.64 | 1.83 | 0.00 | - | 7 | 557 | 19.81% |
| RTX250117P00095000 | 2024-05-13 12:00PM EDT | 2025-01-17 | 2.10 | 2.30 | 2.50 | -0.22 | -9.48% | 5 | 807 | 19.74% |
| RTX250321P00095000 | 2024-05-06 12:37PM EDT | 2025-03-21 | 4.05 | 2.84 | 3.20 | 0.00 | - | 51 | 594 | 19.94% |
| RTX250620P00095000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 4.05 | 3.55 | 4.25 | 0.00 | - | 1 | 69 | 20.46% |
| RTX260116P00095000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.40 | 5.65 | 6.60 | 0.00 | - | 1 | 738 | 21.63% |
© 2024 Yahoo. All rights reserved.