RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200619C001000002019-08-19 9:56AM EDT100.0080.0098.00102.500.00-20060.41%
RTN200619C001100002019-09-10 11:45AM EDT110.0083.300.000.000.00-200.00%
RTN200619C001450002019-08-28 1:21PM EDT145.0038.700.000.000.00-1000.00%
RTN200619C001500002019-07-01 9:55AM EDT150.0028.300.000.000.00-200.00%
RTN200619C001600002019-07-24 10:58AM EDT160.0029.5528.2531.800.00--20.00%
RTN200619C001650002019-09-11 12:03PM EDT165.0033.550.000.000.00-19000.00%
RTN200619C001700002019-09-13 10:50AM EDT170.0037.050.000.000.00-200.00%
RTN200619C001750002019-09-12 1:50PM EDT175.0029.450.000.000.00-100.00%
RTN200619C001800002019-08-06 10:38AM EDT180.0014.6019.0021.500.00-71613.09%
RTN200619C001850002019-09-10 3:53PM EDT185.0020.030.000.000.00-100.00%
RTN200619C001900002019-09-18 10:04AM EDT190.0021.250.000.000.00-200.00%
RTN200619C001950002019-09-16 10:19AM EDT195.0021.000.000.000.00-200.00%
RTN200619C002000002019-09-16 1:29PM EDT200.0018.950.000.000.00-100.10%
RTN200619C002100002019-09-19 1:26PM EDT210.0012.000.000.000.00-1001.56%
RTN200619C002200002019-09-18 12:28PM EDT220.008.000.000.000.00-2103.13%
RTN200619C002300002019-09-16 2:44PM EDT230.006.600.000.000.00-303.13%
RTN200619C002500002019-09-18 10:11AM EDT250.001.980.000.000.00-306.25%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200619P000900002019-08-22 3:49PM EDT90.000.350.000.000.00--025.00%
RTN200619P001000002019-09-19 10:58AM EDT100.000.560.000.000.00-1012.50%
RTN200619P001050002019-06-26 9:50AM EDT105.000.630.051.310.00--046.12%
RTN200619P001100002019-06-26 9:36AM EDT110.000.870.071.530.00--044.70%
RTN200619P001150002019-06-26 9:35AM EDT115.001.210.171.790.00--043.39%
RTN200619P001250002019-07-01 1:25PM EDT125.002.200.000.000.00--012.50%
RTN200619P001300002019-08-16 12:17PM EDT130.002.901.252.360.00-21037.84%
RTN200619P001350002019-09-04 3:46PM EDT135.002.890.000.000.00-3012.50%
RTN200619P001400002019-09-13 9:39AM EDT140.001.750.000.000.00-206.25%
RTN200619P001450002019-09-19 10:58AM EDT145.002.490.000.000.00-206.25%
RTN200619P001500002019-09-05 9:44AM EDT150.004.800.000.000.00-506.25%
RTN200619P001550002019-09-13 2:18PM EDT155.003.350.000.000.00-706.25%
RTN200619P001600002019-09-10 11:57AM EDT160.005.250.000.000.00-2506.25%
RTN200619P001650002019-09-10 12:01PM EDT165.006.350.000.000.00-406.25%
RTN200619P001700002019-08-07 2:05PM EDT170.0010.358.008.650.00-11331.48%
RTN200619P001750002019-09-18 9:52AM EDT175.007.700.000.000.00-303.13%
RTN200619P001800002019-08-27 11:02AM EDT180.0014.500.000.000.00-103.13%
RTN200619P001850002019-09-19 12:06PM EDT185.0010.050.000.000.00-501.56%
RTN200619P001900002019-09-16 3:11PM EDT190.0010.550.000.000.00-101.56%
RTN200619P001950002019-07-26 10:50AM EDT195.0016.3022.1523.300.00--137.46%
RTN200619P002000002019-09-16 12:22PM EDT200.0013.750.000.000.00--00.00%
RTN200619P002100002019-08-06 9:50AM EDT210.0033.8026.2528.800.00-21332.75%