RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200221C001400002019-09-16 3:49PM EDT140.0064.7254.2558.300.00-3046.39%
RTN200221C001500002019-09-16 3:49PM EDT150.0055.1244.7048.100.00-3038.35%
RTN200221C001550002019-07-25 2:47PM EDT155.0038.3128.0031.400.00-170.00%
RTN200221C001600002019-08-23 3:15PM EDT160.0026.4036.7039.250.00-10035.32%
RTN200221C001700002019-09-17 11:39AM EDT170.0034.6027.6530.750.00-3032.20%
RTN200221C001750002019-07-25 9:52AM EDT175.0022.0014.7016.950.00-260.00%
RTN200221C001800002019-09-16 3:50PM EDT180.0028.5620.5022.500.00-3028.47%
RTN200221C001850002019-09-18 10:04AM EDT185.0020.9517.0519.350.00-2028.21%
RTN200221C001900002019-09-17 11:40AM EDT190.0019.0014.4016.200.00-3027.37%
RTN200221C001950002019-09-20 3:11PM EDT195.0013.1511.2513.20+0.24+1.86%7026.31%
RTN200221C002000002019-09-16 9:30AM EDT200.0016.608.8510.250.00-2024.77%
RTN200221C002100002019-09-17 2:36PM EDT210.008.005.006.400.00-1023.97%
RTN200221C002200002019-09-17 3:29PM EDT220.004.752.303.700.00-1023.20%
RTN200221C002300002019-09-16 1:21PM EDT230.003.201.022.080.00--022.88%
RTN200221C002400002019-07-25 10:01AM EDT240.000.430.070.780.00-1220.86%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200221P000950002019-08-28 1:13PM EDT95.000.250.012.170.00--065.98%
RTN200221P001050002019-07-02 12:55PM EDT105.000.430.001.200.00--051.73%
RTN200221P001150002019-08-12 12:12AM EDT115.000.770.050.800.00--1047.46%
RTN200221P001200002019-08-07 9:36AM EDT120.001.090.280.950.00-41445.70%
RTN200221P001250002019-08-07 9:36AM EDT125.001.300.441.100.00-71743.77%
RTN200221P001300002019-08-22 2:20PM EDT130.001.150.250.980.00-5039.53%
RTN200221P001350002019-08-30 12:31PM EDT135.001.220.401.120.00-2037.55%
RTN200221P001400002019-08-27 12:02PM EDT140.002.500.512.550.00-2042.65%
RTN200221P001450002019-08-27 12:34PM EDT145.003.320.911.740.00-2035.19%
RTN200221P001500002019-08-06 10:17AM EDT150.003.182.022.300.00-103934.71%
RTN200221P001550002019-08-28 1:24PM EDT155.004.501.912.890.00-1033.84%
RTN200221P001600002019-09-20 11:52AM EDT160.002.452.463.10+0.24+10.86%15031.23%
RTN200221P001650002019-09-13 12:57PM EDT165.002.652.903.850.00-5030.27%
RTN200221P001700002019-09-19 2:21PM EDT170.003.253.504.850.00-15029.59%
RTN200221P001750002019-09-20 3:06PM EDT175.004.975.105.85+0.03+0.61%4028.43%
RTN200221P001800002019-09-20 10:30AM EDT180.005.256.407.30+0.63+13.64%8027.88%
RTN200221P001850002019-09-18 9:52AM EDT185.007.357.109.350.00-1028.07%
RTN200221P001900002019-09-10 2:13PM EDT190.0011.209.7510.900.00--026.63%
RTN200221P002000002019-09-20 3:55PM EDT200.0014.9514.1015.50+1.59+11.90%10025.15%
RTN200221P002100002019-09-16 12:10AM EDT210.0017.0319.5522.250.00--025.65%
RTN200221P002200002019-09-20 2:25PM EDT220.0026.6327.1029.30+1.28+5.05%2024.58%