RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190927C001550002019-08-23 9:33AM EDT155.0032.2038.3042.500.00-10107.13%
RTN190927C001650002019-08-29 3:30PM EDT165.0018.0028.5031.950.00-2075.20%
RTN190927C001750002019-09-06 12:54PM EDT175.0016.2018.6022.000.00-53055.47%
RTN190927C001800002019-09-20 11:52AM EDT180.0018.5514.5516.10-4.25-18.64%12060.89%
RTN190927C001825002019-09-17 9:31AM EDT182.5019.2011.1015.450.00-2079.71%
RTN190927C001850002019-09-12 11:42AM EDT185.0011.4010.0012.100.00-1060.13%
RTN190927C001875002019-09-20 3:42PM EDT187.509.457.859.15-4.10-30.26%6045.92%
RTN190927C001900002019-09-20 11:04AM EDT190.009.205.756.75-2.70-22.69%2038.45%
RTN190927C001925002019-09-19 1:21PM EDT192.5010.023.904.900.00-3035.86%
RTN190927C001950002019-09-20 9:39AM EDT195.005.892.073.45-0.87-12.87%1034.94%
RTN190927C001975002019-09-20 3:59PM EDT197.501.481.191.73-2.84-65.74%59028.21%
RTN190927C002000002019-09-20 3:51PM EDT200.000.780.490.88-2.23-74.09%107026.61%
RTN190927C002025002019-09-20 3:56PM EDT202.500.280.220.46-1.23-81.46%83026.81%
RTN190927C002050002019-09-20 3:54PM EDT205.000.300.030.24-0.62-67.39%104027.44%
RTN190927C002075002019-09-20 3:50PM EDT207.500.080.000.16-0.37-82.22%18029.64%
RTN190927C002100002019-09-20 3:50PM EDT210.000.050.030.10-0.18-78.26%11031.25%
RTN190927C002125002019-09-19 1:19PM EDT212.500.090.000.120.00-1036.43%
RTN190927C002150002019-09-18 1:48PM EDT215.000.08-0.120.00--040.43%
RTN190927C002175002019-09-18 1:41PM EDT217.500.06-0.060.00--039.84%
RTN190927C002200002019-09-16 12:09AM EDT220.000.080.000.100.00--046.68%
RTN190927C002250002019-09-18 12:44PM EDT225.000.02-0.070.00--051.17%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190927P001350002019-09-12 2:15PM EDT135.000.030.000.050.00-10107.03%
RTN190927P001400002019-09-16 9:39AM EDT140.000.010.000.050.00-2096.88%
RTN190927P001450002019-09-19 9:32AM EDT145.000.010.000.050.00-75087.50%
RTN190927P001490002019-09-20 3:50PM EDT149.000.05-0.10+0.04+400.00%1095.12%
RTN190927P001500002019-09-16 10:50AM EDT150.000.020.000.100.00-22085.16%
RTN190927P001525002019-09-16 12:09AM EDT152.500.080.000.140.00--083.59%
RTN190927P001550002019-08-19 12:06AM EDT155.001.040.030.210.00--184.77%
RTN190927P001575002019-08-27 3:20PM EDT157.500.630.000.190.00-5076.95%
RTN190927P001600002019-09-12 12:37PM EDT160.000.250.000.180.00-20071.48%
RTN190927P001625002019-08-21 3:07PM EDT162.500.640.000.170.00-5066.02%
RTN190927P001650002019-09-12 12:37PM EDT165.000.260.000.270.00-20065.63%
RTN190927P001675002019-09-12 12:18PM EDT167.500.280.000.240.00-1059.38%
RTN190927P001700002019-09-19 3:57PM EDT170.000.100.000.270.00-22055.47%
RTN190927P001725002019-09-12 12:45PM EDT172.500.250.000.260.00-15050.20%
RTN190927P001750002019-09-19 1:46PM EDT175.000.130.000.490.00-2050.78%
RTN190927P001775002019-09-19 11:06AM EDT177.500.180.000.330.00-1048.34%
RTN190927P001800002019-09-20 3:44PM EDT180.000.170.150.42-0.01-5.56%63045.22%
RTN190927P001825002019-09-18 3:43PM EDT182.500.220.140.50-0.19-46.34%1041.07%
RTN190927P001850002019-09-20 12:10PM EDT185.000.290.280.65-0.09-23.68%1037.65%
RTN190927P001875002019-09-20 3:00PM EDT187.500.460.410.87-0.09-16.36%2034.30%
RTN190927P001900002019-09-20 3:59PM EDT190.001.090.761.24+0.56+105.66%56031.52%
RTN190927P001925002019-09-20 3:54PM EDT192.501.441.311.88+0.79+121.54%72029.64%
RTN190927P001950002019-09-20 11:07AM EDT195.002.122.133.05+0.97+84.35%16030.24%
RTN190927P001975002019-09-20 3:30PM EDT197.502.983.554.25+1.23+70.29%59027.69%
RTN190927P002000002019-09-20 3:58PM EDT200.005.555.356.35+3.15+131.25%49031.64%
RTN190927P002025002019-09-19 1:39PM EDT202.503.707.458.100.00-3028.03%
RTN190927P002050002019-09-20 11:10AM EDT205.006.609.1011.35+0.34+5.43%16045.90%
RTN190927P002075002019-09-17 9:39AM EDT207.509.4510.3014.250.00-1058.11%