RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190920C001350002019-07-31 1:27PM EDT135.0049.0048.3052.850.00-110.00%
RTN190920C001500002019-09-09 11:33AM EDT150.0042.0051.3555.100.00-50174.61%
RTN190920C001600002019-08-29 2:42PM EDT160.0022.6541.4045.100.00-100144.63%
RTN190920C001625002019-08-27 12:40PM EDT162.5015.3538.9042.600.00--0137.31%
RTN190920C001650002019-09-06 2:13PM EDT165.0026.1736.4540.000.00-50126.86%
RTN190920C001675002019-08-28 1:51PM EDT167.5013.9533.7537.450.00--0118.16%
RTN190920C001700002019-09-12 9:53AM EDT170.0023.2531.4035.150.00-40117.04%
RTN190920C001725002019-09-06 1:36PM EDT172.5018.8228.9032.550.00-100107.08%
RTN190920C001750002019-09-13 3:47PM EDT175.0025.1526.2529.850.00-4094.38%
RTN190920C001775002019-09-13 3:16PM EDT177.5021.2023.9527.300.00-2086.18%
RTN190920C001800002019-09-13 10:57AM EDT180.0022.5621.4525.000.00-1084.72%
RTN190920C001825002019-09-13 3:59PM EDT182.5016.2718.8522.400.00-7075.34%
RTN190920C001850002019-09-13 3:59PM EDT185.0013.8716.9519.650.00-54062.16%
RTN190920C001875002019-09-13 1:27PM EDT187.5014.4014.4517.300.00-6059.28%
RTN190920C001900002019-09-16 10:14AM EDT190.0013.7712.7014.15+3.75+37.43%5032.03%
RTN190920C001925002019-09-16 10:14AM EDT192.5011.2710.8511.35+2.07+22.50%500.00%
RTN190920C001950002019-09-16 9:38AM EDT195.009.158.558.90+4.42+93.45%300.00%
RTN190920C001975002019-09-16 10:17AM EDT197.506.796.356.70+3.65+116.24%15018.65%
RTN190920C002000002019-09-16 10:11AM EDT200.004.154.354.60+2.45+144.12%118020.31%
RTN190920C002025002019-09-16 10:17AM EDT202.502.792.682.88+1.95+232.14%221021.05%
RTN190920C002050002019-09-16 10:21AM EDT205.001.481.431.59+1.13+322.86%142021.17%
RTN190920C002075002019-09-16 10:20AM EDT207.500.710.630.75+0.57+407.14%106021.00%
RTN190920C002100002019-09-16 10:18AM EDT210.000.320.250.34+0.23+255.56%308021.68%
RTN190920C002125002019-09-16 10:05AM EDT212.500.100.070.13+0.03+42.86%28-21.88%
RTN190920C002200002019-08-16 10:58AM EDT220.000.030.000.04-0.03-50.00%1029.69%
RTN190920C002300002019-07-24 3:43PM EDT230.000.080.000.050.00--5345.51%
RTN190920C002400002019-07-24 3:46PM EDT240.000.060.000.050.00--154.69%
RTN190920C002500002019-08-09 9:39AM EDT250.000.030.000.000.00-2350.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190920P001350002019-09-11 12:49PM EDT135.000.020.000.030.00-270123.44%
RTN190920P001400002019-09-11 12:04PM EDT140.000.030.000.020.00-270109.38%
RTN190920P001450002019-09-11 10:19AM EDT145.000.040.000.030.00-60103.13%
RTN190920P001500002019-09-16 9:38AM EDT150.000.020.000.02+0.01+100.00%3090.63%
RTN190920P001550002019-09-13 3:59PM EDT155.000.030.000.080.00-3094.14%
RTN190920P001575002019-08-27 12:04PM EDT157.500.660.000.100.00--091.80%
RTN190920P001600002019-09-13 2:17PM EDT160.000.040.000.130.00-3089.45%
RTN190920P001625002019-09-13 3:14PM EDT162.500.020.000.140.00-23085.16%
RTN190920P001650002019-09-16 10:00AM EDT165.000.010.010.13-0.05-83.33%1080.08%
RTN190920P001675002019-09-16 10:00AM EDT167.500.030.010.21-0.04-57.14%81080.08%
RTN190920P001700002019-09-16 9:41AM EDT170.000.040.020.27-0.18-81.82%160078.13%
RTN190920P001725002019-09-13 1:52PM EDT172.500.100.020.200.00-1069.73%
RTN190920P001750002019-09-13 1:38PM EDT175.000.100.030.310.00-11069.14%
RTN190920P001775002019-09-13 2:52PM EDT177.500.120.050.270.00-1063.09%
RTN190920P001800002019-09-16 10:14AM EDT180.000.080.020.13-0.06-42.86%1051.17%
RTN190920P001825002019-09-13 2:50PM EDT182.500.140.040.280.00-8052.34%
RTN190920P001850002019-09-16 9:31AM EDT185.000.100.090.20-0.07-41.18%1049.07%
RTN190920P001875002019-09-13 1:44PM EDT187.500.250.120.23-0.07-21.87%1044.82%
RTN190920P001900002019-09-16 9:56AM EDT190.000.230.080.27-0.07-23.33%32040.53%
RTN190920P001925002019-09-16 9:47AM EDT192.500.520.260.34+0.01+1.96%15036.67%
RTN190920P001950002019-09-16 10:08AM EDT195.000.460.400.47-0.59-56.19%17033.35%
RTN190920P001975002019-09-16 9:48AM EDT197.501.120.600.75-0.49-30.43%6031.35%
RTN190920P002000002019-09-16 10:16AM EDT200.001.211.131.23-1.62-57.24%19029.76%
RTN190920P002025002019-09-16 9:44AM EDT202.502.301.872.06-2.10-47.73%4029.22%
RTN190920P002050002019-09-16 10:04AM EDT205.003.583.103.40-0.69-16.16%5-30.49%