RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200117C000900002019-07-08 3:42PM EDT90.0083.3295.4599.150.00--00.00%
RTN200117C001000002019-09-10 3:43PM EDT100.0093.3799.20102.750.00-1078.66%
RTN200117C001100002019-06-12 1:56PM EDT110.0066.9667.5071.500.00-1120.00%
RTN200117C001150002019-06-10 12:03AM EDT115.0079.8855.8559.750.00-0160.00%
RTN200117C001200002019-09-18 2:33PM EDT120.0080.2079.2582.700.00-1060.43%
RTN200117C001250002019-09-18 10:56AM EDT125.0074.4074.2578.100.00-2059.50%
RTN200117C001300002019-09-17 9:38AM EDT130.0073.2069.3073.200.00-1056.18%
RTN200117C001350002019-09-18 10:56AM EDT135.0064.6164.5067.800.00-2049.56%
RTN200117C001400002019-09-09 10:48AM EDT140.0053.0559.6563.750.00-2051.62%
RTN200117C001450002019-09-16 9:49AM EDT145.0057.6054.7558.200.00-1044.74%
RTN200117C001500002019-09-19 10:25AM EDT150.0050.1549.7553.35+14.15+39.31%1041.93%
RTN200117C001550002019-09-11 12:03PM EDT155.0039.3545.0548.400.00-190038.60%
RTN200117C001600002019-09-13 3:19PM EDT160.0040.5040.3543.850.00-1037.08%
RTN200117C001650002019-09-04 10:37AM EDT165.0022.9537.0038.900.00-1033.68%
RTN200117C001700002019-09-16 3:43PM EDT170.0036.0031.6534.850.00-6033.52%
RTN200117C001750002019-09-16 1:04PM EDT175.0032.5027.4030.750.00-3032.56%
RTN200117C001800002019-09-19 11:48AM EDT180.0024.5024.0026.15+0.60+2.51%12029.72%
RTN200117C001850002019-09-19 11:15AM EDT185.0020.6019.9022.00+0.75+3.78%10027.86%
RTN200117C001900002019-09-17 12:43PM EDT190.0017.3216.3018.500.00-2027.13%
RTN200117C001950002019-09-19 10:00AM EDT195.0013.8513.2014.95+0.22+1.61%4025.66%
RTN200117C002000002019-09-19 11:18AM EDT200.0010.7510.3511.70-0.10-0.92%29024.23%
RTN200117C002100002019-09-19 12:52PM EDT210.006.506.256.90+0.50+8.33%7022.85%
RTN200117C002200002019-09-18 12:31PM EDT220.003.373.203.750.00-7022.03%
RTN200117C002300002019-09-19 10:41AM EDT230.001.601.471.98+0.15+10.34%9021.88%
RTN200117C002400002019-09-17 11:28AM EDT240.000.790.610.840.00-19020.97%
RTN200117C002500002019-09-16 1:00PM EDT250.000.320.050.500.00-1022.05%
RTN200117C002600002019-09-16 10:22AM EDT260.000.250.040.250.00-101022.34%
RTN200117C002700002019-08-19 9:59AM EDT270.000.020.000.400.00-2518426.95%
RTN200117C002800002019-09-16 10:29AM EDT280.000.030.000.060.00-27022.85%
RTN200117C002900002019-08-06 9:35AM EDT290.000.030.010.140.00-117127.64%
RTN200117C003000002019-06-07 11:08AM EDT300.000.060.000.160.00-317330.32%
RTN200117C003100002019-08-20 9:45AM EDT310.000.050.000.100.00-1030.57%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200117P000850002019-09-19 11:06AM EDT85.000.040.010.08-0.05-55.56%200055.47%
RTN200117P000900002019-07-11 10:35AM EDT90.000.130.010.000.00-102325.00%
RTN200117P000950002019-07-11 11:13AM EDT95.000.200.020.400.00-1011958.55%
RTN200117P001000002019-08-16 12:52PM EDT100.000.320.060.530.00-113757.57%
RTN200117P001050002019-09-17 12:42PM EDT105.000.200.100.590.00-1055.23%
RTN200117P001100002019-09-03 12:20PM EDT110.000.400.000.650.00-10051.17%
RTN200117P001150002019-09-03 12:20PM EDT115.000.520.100.710.00-30054.52%
RTN200117P001200002019-09-16 11:02AM EDT120.000.300.110.820.00-3052.32%
RTN200117P001250002019-09-16 11:10AM EDT125.000.350.110.960.00-1050.29%
RTN200117P001300002019-09-09 9:49AM EDT130.000.550.230.730.00-1044.29%
RTN200117P001350002019-09-19 10:04AM EDT135.000.500.180.95-0.14-21.87%4043.26%
RTN200117P001400002019-09-13 2:39PM EDT140.000.690.461.160.00-10041.75%
RTN200117P001450002019-09-19 10:04AM EDT145.000.800.690.85+0.08+11.11%4035.88%
RTN200117P001500002019-09-16 3:41PM EDT150.000.860.651.060.00-6034.46%
RTN200117P001550002019-09-13 11:38AM EDT155.001.231.021.270.00-13032.74%
RTN200117P001600002019-09-16 2:49PM EDT160.001.801.311.580.00-12031.35%
RTN200117P001650002019-09-16 2:05PM EDT165.001.671.761.980.00-9030.05%
RTN200117P001700002019-09-18 3:10PM EDT170.002.551.952.510.00-5028.88%
RTN200117P001750002019-09-19 9:57AM EDT175.003.372.923.25+0.71+26.69%5028.00%
RTN200117P001800002019-09-18 12:38PM EDT180.004.653.504.300.00-25027.50%
RTN200117P001850002019-09-19 9:57AM EDT185.005.454.905.45-0.15-2.68%5026.62%
RTN200117P001900002019-09-17 10:58AM EDT190.007.075.957.000.00-5026.11%
RTN200117P001950002019-09-17 10:07AM EDT195.009.028.008.600.00-39025.04%
RTN200117P002000002019-09-19 9:34AM EDT200.0011.459.7511.20-0.35-2.97%5025.49%
RTN200117P002100002019-09-18 3:20PM EDT210.0016.4015.4016.350.00-33024.03%
RTN200117P002200002019-09-17 9:41AM EDT220.0024.1021.7523.150.00-11023.29%
RTN200117P002300002019-06-07 11:08AM EDT230.0051.0055.0559.500.00-2284.18%
RTN200117P002400002019-06-10 12:03AM EDT240.0089.5066.2070.500.00-3092.75%
RTN200117P002500002019-06-10 11:47AM EDT250.0060.5572.9076.850.00-3390.88%
RTN200117P002600002019-06-10 12:03AM EDT260.0055.0686.2090.200.00-00103.42%
RTN200117P002700002019-06-10 12:03AM EDT270.0048.3596.25100.450.00-00108.67%
RTN200117P002800002019-06-10 12:03AM EDT280.0091.00106.20110.250.00-00112.99%
RTN200117P002900002019-06-10 12:03AM EDT290.0095.62116.20120.450.00-00117.53%
RTN200117P003000002019-06-10 12:03AM EDT300.00105.91126.20130.450.00-00121.60%
RTN200117P003100002019-06-10 12:03AM EDT310.00103.80136.20140.400.00-00125.40%