RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN191018C001550002019-08-28 11:13AM EDT155.0025.150.000.000.00-300.00%
RTN191018C001650002019-09-06 12:49PM EDT165.0026.940.000.000.00-100.00%
RTN191018C001700002019-09-17 12:38PM EDT170.0031.400.000.000.00-100.00%
RTN191018C001750002019-09-17 1:25PM EDT175.0025.840.000.000.00-100.00%
RTN191018C001800002019-09-17 12:02PM EDT180.0024.130.000.000.00-100.00%
RTN191018C001850002019-09-16 3:30PM EDT185.0020.000.000.000.00-1100.00%
RTN191018C001900002019-09-17 3:07PM EDT190.0011.920.000.000.00-800.00%
RTN191018C001950002019-09-17 1:58PM EDT195.008.400.000.000.00-3800.00%
RTN191018C002000002019-09-17 3:49PM EDT200.005.600.000.000.00-8400.00%
RTN191018C002100002019-09-17 3:47PM EDT210.001.750.000.000.00-57303.13%
RTN191018C002200002019-09-17 3:50PM EDT220.000.380.000.000.00-11406.25%
RTN191018C002300002019-09-10 3:45PM EDT230.000.150.000.000.00-20012.50%
RTN191018C002500002019-09-16 3:16PM EDT250.000.040.000.000.00-1012.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN191018P001350002019-09-16 3:54PM EDT135.000.110.000.000.00-47025.00%
RTN191018P001400002019-08-26 11:38AM EDT140.000.500.000.000.00--025.00%
RTN191018P001450002019-09-03 3:14PM EDT145.000.450.000.000.00-10025.00%
RTN191018P001500002019-09-16 10:34AM EDT150.000.180.000.000.00-15025.00%
RTN191018P001550002019-09-16 11:13AM EDT155.000.220.000.000.00-5025.00%
RTN191018P001600002019-09-17 1:19PM EDT160.000.330.000.000.00-5012.50%
RTN191018P001650002019-09-17 11:42AM EDT165.000.410.000.000.00-2012.50%
RTN191018P001700002019-09-17 12:54PM EDT170.000.550.000.000.00-6012.50%
RTN191018P001750002019-09-17 1:44PM EDT175.000.800.000.000.00-21012.50%
RTN191018P001800002019-09-17 1:44PM EDT180.001.120.000.000.00-3606.25%
RTN191018P001850002019-09-17 3:06PM EDT185.001.560.000.000.00-2906.25%
RTN191018P001900002019-09-17 3:34PM EDT190.002.250.000.000.00-1,36006.25%
RTN191018P001950002019-09-17 3:33PM EDT195.003.500.000.000.00-2503.13%
RTN191018P002000002019-09-17 2:40PM EDT200.005.700.000.000.00-2800.39%
RTN191018P002100002019-09-17 9:56AM EDT210.0012.370.000.000.00-100.00%