RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200131C001825002020-01-06 2:54PM EST182.5043.5046.7550.950.00-10077.93%
RTN200131C002000002020-01-15 9:56AM EST200.0029.5029.7033.350.00-1159.77%
RTN200131C002050002020-01-15 9:55AM EST205.0024.5524.2528.450.00-5587.35%
RTN200131C002100002020-01-03 3:08PM EST210.0019.2019.7023.400.00-2974.71%
RTN200131C002125002020-01-07 3:36PM EST212.5016.5617.2021.050.00--170.46%
RTN200131C002150002020-01-14 1:03PM EST215.0016.0514.8018.700.00-51365.97%
RTN200131C002175002020-01-21 9:55AM EST217.5014.4012.4016.300.00-1960.66%
RTN200131C002200002020-01-16 3:54PM EST220.0012.2511.3512.750.00-141642.97%
RTN200131C002225002020-01-22 3:59PM EST222.509.859.6510.250.00-32036.89%
RTN200131C002250002020-01-24 9:44AM EST225.008.557.708.35+1.53+21.79%11536.26%
RTN200131C002275002020-01-23 3:58PM EST227.505.755.806.400.00-110533.72%
RTN200131C002300002020-01-23 3:59PM EST230.003.874.304.70-0.13-3.25%16431.79%
RTN200131C002325002020-01-23 3:52PM EST232.503.052.873.400.00-811731.21%
RTN200131C002350002020-01-24 9:44AM EST235.002.091.872.25+0.24+12.97%35829.82%
RTN200131C002375002020-01-23 2:13PM EST237.501.251.111.420.00-122828.94%
RTN200131C002400002020-01-23 2:13PM EST240.000.700.490.910.00-22929.05%
RTN200131C002425002020-01-23 3:58PM EST242.500.340.330.650.00-21230.47%
RTN200131C002450002020-01-24 9:49AM EST245.000.200.000.31-0.10-33.33%4628.76%
RTN200131C002500002020-01-23 3:54PM EST250.000.040.000.210.00--133.40%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200131P001550002020-01-09 9:30AM EST155.000.220.001.250.00--10161.82%
RTN200131P001600002019-12-31 9:30AM EST160.000.360.001.250.00--30150.78%
RTN200131P001650002019-12-31 9:30AM EST165.000.400.001.250.00--10140.04%
RTN200131P001800002020-01-07 9:30AM EST180.000.440.000.750.00--299.12%
RTN200131P001825002019-12-17 9:30AM EST182.500.570.002.620.00--0123.00%
RTN200131P001875002019-12-16 12:13AM EST187.501.140.002.120.00--0106.25%
RTN200131P001925002019-12-18 12:32PM EST192.501.600.002.130.00-1095.80%
RTN200131P001950002019-12-18 12:32PM EST195.001.850.000.750.00-1071.88%
RTN200131P001975002019-12-27 1:54PM EST197.500.820.000.500.00-11162.50%
RTN200131P002000002020-01-17 10:03AM EST200.000.050.000.390.00--255.86%
RTN200131P002050002020-01-21 12:37PM EST205.000.200.000.750.00-20020554.20%
RTN200131P002075002019-12-31 12:42PM EST207.502.590.000.500.00--753.08%
RTN200131P002100002020-01-23 3:57PM EST210.000.120.040.250.00-509141.65%
RTN200131P002125002019-12-20 2:05PM EST212.504.530.100.740.00-1248.49%
RTN200131P002150002020-01-21 1:53PM EST215.000.570.000.370.00-1017336.33%
RTN200131P002175002020-01-10 3:20PM EST217.501.600.320.520.00-61034.74%
RTN200131P002200002020-01-23 12:59PM EST220.000.950.520.750.00-56633.42%
RTN200131P002225002020-01-23 12:32PM EST222.501.100.781.160.00-13233.07%
RTN200131P002250002020-01-23 12:32PM EST225.001.761.171.780.00-32333.18%
RTN200131P002275002020-01-23 2:26PM EST227.502.371.882.390.00-14731.45%
RTN200131P002300002020-01-21 2:03PM EST230.003.992.693.350.00-24130.92%
RTN200131P002325002020-01-22 7:15PM EST232.504.953.854.700.00---31.53%