RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200320C001650002019-07-22 12:04AM EDT165.0021.250.0029.650.00--500.00%
RTN200320C001700002019-07-22 12:04AM EDT170.0017.1422.0525.400.00--20.00%
RTN200320C001750002019-07-22 12:04AM EDT175.0014.2419.1022.000.00--10.00%
RTN200320C001800002019-09-06 12:45PM EDT180.0019.420.000.000.00-100.00%
RTN200320C001850002019-09-03 10:42AM EDT185.0012.150.000.000.00-100.00%
RTN200320C001900002019-09-12 2:21PM EDT190.0016.950.000.000.00-200.00%
RTN200320C001950002019-09-16 10:12AM EDT195.0017.920.000.000.00-200.00%
RTN200320C002000002019-09-18 12:10PM EDT200.0013.490.000.000.00-100.00%
RTN200320C002100002019-09-18 11:38AM EDT210.008.850.000.000.00-401.56%
RTN200320C002200002019-09-17 1:20PM EDT220.005.650.000.000.00-5703.13%
RTN200320C002300002019-09-17 1:20PM EDT230.003.300.000.000.00-403.13%
RTN200320C002400002019-09-17 1:20PM EDT240.001.840.000.000.00-306.25%
RTN200320C002600002019-09-13 11:22AM EDT260.000.460.250.000.00-106.25%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200320P000950002019-08-22 3:48PM EDT95.000.200.000.000.00--025.00%
RTN200320P001050002019-08-09 10:59AM EDT105.000.500.160.000.00-2225.00%
RTN200320P001100002019-08-12 12:13AM EDT110.000.690.060.810.00--148.22%
RTN200320P001150002019-09-04 12:10PM EDT115.000.800.000.000.00--012.50%
RTN200320P001250002019-07-08 2:40PM EDT125.001.220.981.670.00--1045.79%
RTN200320P001300002019-07-22 10:54AM EDT130.001.250.553.200.00--350.62%
RTN200320P001350002019-08-06 3:36PM EDT135.002.491.281.550.00-26238.89%
RTN200320P001400002019-09-16 11:09AM EDT140.000.930.000.000.00-20012.50%
RTN200320P001450002019-09-17 9:53AM EDT145.001.500.000.000.00-1012.50%
RTN200320P001500002019-08-27 3:32PM EDT150.004.250.000.000.00-306.25%
RTN200320P001550002019-09-18 10:43AM EDT155.002.450.000.000.00-106.25%
RTN200320P001600002019-09-18 1:31PM EDT160.002.930.000.000.00-306.25%
RTN200320P001650002019-09-16 1:47PM EDT165.002.850.000.000.00-306.25%
RTN200320P001700002019-09-18 10:46AM EDT170.004.500.000.000.00-106.25%
RTN200320P001750002019-09-18 12:03PM EDT175.005.300.000.000.00-103.13%
RTN200320P001800002019-09-18 11:43AM EDT180.006.700.000.000.00-1203.13%
RTN200320P001850002019-09-18 10:52AM EDT185.008.300.000.000.00-203.13%
RTN200320P001900002019-09-18 10:33AM EDT190.009.650.000.000.00-101.56%
RTN200320P001950002019-09-18 10:33AM EDT195.0011.650.000.000.00-100.78%
RTN200320P002000002019-09-18 10:33AM EDT200.0013.900.000.000.00-100.10%
RTN200320P002100002019-09-18 9:56AM EDT210.0018.900.000.000.00--00.00%
RTN200320P002300002019-09-18 9:56AM EDT230.0033.770.000.000.00--00.00%