RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN191115C001200002019-07-05 11:44AM EDT120.0051.8663.1067.700.00-330.00%
RTN191115C001250002019-09-10 3:11PM EDT125.0067.660.000.000.00-100.00%
RTN191115C001300002019-07-11 3:08PM EDT130.0048.7255.7060.000.00-110.00%
RTN191115C001350002019-09-05 11:37AM EDT135.0059.090.000.000.00-600.00%
RTN191115C001400002019-09-17 9:31AM EDT140.0061.560.000.000.00-200.00%
RTN191115C001450002019-09-17 9:31AM EDT145.0056.600.000.000.00-200.00%
RTN191115C001500002019-07-31 11:37AM EDT150.0036.4034.4038.800.00-160.00%
RTN191115C001550002019-09-16 9:32AM EDT155.0048.450.000.000.00-600.00%
RTN191115C001600002019-09-04 10:37AM EDT160.0025.300.000.000.00-100.00%
RTN191115C001650002019-09-13 11:32AM EDT165.0038.150.000.000.00-100.00%
RTN191115C001700002019-09-13 3:03PM EDT170.0030.570.000.000.00-400.00%
RTN191115C001750002019-09-13 10:08AM EDT175.0028.090.000.000.00-100.00%
RTN191115C001800002019-09-17 12:59PM EDT180.0022.300.000.000.00-700.00%
RTN191115C001850002019-09-18 2:01PM EDT185.0017.250.000.000.00-1900.00%
RTN191115C001900002019-09-18 9:52AM EDT190.0012.500.000.000.00-200.00%
RTN191115C001950002019-09-18 3:16PM EDT195.0010.500.000.000.00-1000.00%
RTN191115C002000002019-09-18 3:28PM EDT200.007.500.000.000.00-5500.00%
RTN191115C002100002019-09-18 3:36PM EDT210.003.400.000.000.00-15703.13%
RTN191115C002200002019-09-18 3:26PM EDT220.001.280.000.000.00-1606.25%
RTN191115C002300002019-09-16 1:00PM EDT230.000.790.000.000.00-1206.25%
RTN191115C002400002019-09-17 11:59AM EDT240.000.100.030.000.00-1012.50%
RTN191115C002500002019-09-16 12:54PM EDT250.000.110.000.000.00-1012.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN191115P001100002019-09-11 10:11AM EDT110.000.150.040.000.00--052.73%
RTN191115P001150002019-09-10 10:24AM EDT115.000.160.080.000.00-7052.73%
RTN191115P001200002019-09-16 10:02AM EDT120.000.190.000.000.00-8025.00%
RTN191115P001250002019-09-16 10:00AM EDT125.000.210.000.000.00-12025.00%
RTN191115P001300002019-08-23 3:52PM EDT130.000.540.030.000.00-1025.00%
RTN191115P001350002019-09-04 12:39PM EDT135.000.450.040.000.00-46025.00%
RTN191115P001400002019-09-18 12:56PM EDT140.000.320.000.000.00-1025.00%
RTN191115P001450002019-09-16 12:50PM EDT145.000.300.150.000.00-6012.50%
RTN191115P001500002019-09-17 12:10PM EDT150.000.450.000.000.00-1012.50%
RTN191115P001550002019-09-17 12:10PM EDT155.000.550.000.000.00-10012.50%
RTN191115P001600002019-09-16 1:21PM EDT160.000.660.000.000.00-6012.50%
RTN191115P001650002019-09-16 2:21PM EDT165.000.820.000.000.00-7012.50%
RTN191115P001700002019-09-18 1:42PM EDT170.001.300.000.000.00-106.25%
RTN191115P001750002019-09-18 10:06AM EDT175.001.850.000.000.00-1006.25%
RTN191115P001800002019-09-18 10:28AM EDT180.002.450.000.000.00-1606.25%
RTN191115P001850002019-09-18 3:27PM EDT185.003.100.000.000.00-506.25%
RTN191115P001900002019-09-18 1:38PM EDT190.004.450.000.000.00-3803.13%
RTN191115P001950002019-09-17 12:54PM EDT195.006.060.000.000.00-2301.56%
RTN191115P002000002019-09-18 3:54PM EDT200.007.800.000.000.00-500.10%
RTN191115P002100002019-09-17 2:23PM EDT210.0013.800.000.000.00-100.00%