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 EDT155.0032.200.000.000.00-100.00%
RTN190927C001650002019-08-29 3:30PM EDT165.0018.000.000.000.00-200.00%
RTN190927C001750002019-09-06 12:54PM EDT175.0016.200.000.000.00-5300.00%
RTN190927C001800002019-09-19 1:27PM EDT180.0022.800.000.000.00-200.00%
RTN190927C001825002019-09-17 9:31AM EDT182.5019.200.000.000.00-200.00%
RTN190927C001850002019-09-12 11:42AM EDT185.0011.400.000.000.00-100.00%
RTN190927C001875002019-09-19 2:06PM EDT187.5013.550.000.000.00-200.00%
RTN190927C001900002019-09-17 9:38AM EDT190.0011.900.000.000.00-300.00%
RTN190927C001925002019-09-19 1:21PM EDT192.5010.020.000.000.00-300.00%
RTN190927C001950002019-09-18 3:49PM EDT195.006.760.000.000.00-100.00%
RTN190927C001975002019-09-19 3:32PM EDT197.504.320.000.000.00-4900.00%
RTN190927C002000002019-09-19 3:24PM EDT200.003.010.000.000.00-4600.78%
RTN190927C002025002019-09-19 3:53PM EDT202.501.510.000.000.00-6203.13%
RTN190927C002050002019-09-19 3:29PM EDT205.000.920.000.000.00-8106.25%
RTN190927C002075002019-09-19 2:42PM EDT207.500.450.000.000.00-1706.25%
RTN190927C002100002019-09-19 12:59PM EDT210.000.230.000.000.00-606.25%
RTN190927C002125002019-09-19 1:19PM EDT212.500.090.000.000.00-1012.50%
RTN190927C002150002019-09-18 1:48PM EDT215.000.08-0.000.00--012.50%
RTN190927C002175002019-09-18 1:41PM EDT217.500.06-0.000.00--012.50%
RTN190927C002200002019-09-16 12:09AM EDT220.000.080.000.000.00--012.50%
RTN190927C002250002019-09-18 12:44PM EDT225.000.02-0.000.00--012.50%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190927P001350002019-09-12 2:15PM EDT135.000.030.000.000.00-1050.00%
RTN190927P001400002019-09-16 9:39AM EDT140.000.010.000.000.00-2050.00%
RTN190927P001450002019-09-19 9:32AM EDT145.000.010.000.000.00-75050.00%
RTN190927P001490002019-09-16 3:53PM EDT149.000.01-0.000.00--050.00%
RTN190927P001500002019-09-16 10:50AM EDT150.000.020.000.000.00-22050.00%
RTN190927P001525002019-09-16 12:09AM EDT152.500.080.000.000.00--050.00%
RTN190927P001550002019-08-19 12:06AM EDT155.001.040.030.210.00--179.49%
RTN190927P001575002019-08-27 3:20PM EDT157.500.630.000.000.00-5025.00%
RTN190927P001600002019-09-12 12:37PM EDT160.000.250.000.000.00-20025.00%
RTN190927P001625002019-08-21 3:07PM EDT162.500.640.000.000.00-5025.00%
RTN190927P001650002019-09-12 12:37PM EDT165.000.260.000.000.00-20025.00%
RTN190927P001675002019-09-12 12:18PM EDT167.500.280.000.000.00-1025.00%
RTN190927P001700002019-09-19 3:57PM EDT170.000.100.000.000.00-22025.00%
RTN190927P001725002019-09-12 12:45PM EDT172.500.250.000.000.00-15025.00%
RTN190927P001750002019-09-19 1:46PM EDT175.000.130.000.000.00-2025.00%
RTN190927P001775002019-09-19 11:06AM EDT177.500.180.000.000.00-1012.50%
RTN190927P001800002019-09-19 12:19PM EDT180.000.180.000.000.00-4012.50%
RTN190927P001825002019-09-18 3:43PM EDT182.500.410.000.000.00-2012.50%
RTN190927P001850002019-09-18 10:53AM EDT185.000.380.000.000.00-5012.50%
RTN190927P001875002019-09-18 3:42PM EDT187.500.550.000.000.00-16012.50%
RTN190927P001900002019-09-19 11:42AM EDT190.000.530.000.000.00-806.25%
RTN190927P001925002019-09-19 11:51AM EDT192.500.650.000.000.00-1306.25%
RTN190927P001950002019-09-19 3:32PM EDT195.001.150.000.000.00-3303.13%
RTN190927P001975002019-09-19 3:32PM EDT197.501.750.000.000.00-4601.56%
RTN190927P002000002019-09-19 3:08PM EDT200.002.400.000.000.00-1300.00%
RTN190927P002025002019-09-19 1:39PM EDT202.503.700.000.000.00-300.00%
RTN190927P002050002019-09-17 9:54AM EDT205.006.260.000.000.00-800.00%
RTN190927P002075002019-09-17 9:39AM EDT207.509.450.000.000.00-100.00%