RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN210115C000800002019-06-07 11:08AM EDT80.0098.5490.5095.400.00-130.00%
RTN210115C000850002019-06-07 11:08AM EDT85.0094.1185.5090.400.00-110.00%
RTN210115C000900002019-06-10 12:03AM EDT90.0090.5080.1085.100.00-230.00%
RTN210115C001000002019-06-07 11:08AM EDT100.0080.0071.5075.400.00-220.00%
RTN210115C001050002019-06-10 12:03AM EDT105.0071.1465.5070.200.00-220.00%
RTN210115C001100002019-07-03 12:15PM EDT110.0062.5067.5072.000.00-40400.00%
RTN210115C001150002019-06-10 12:03AM EDT115.0053.8056.0060.850.00-180.00%
RTN210115C001200002019-09-13 11:37AM EDT120.0083.4483.0087.400.00-1034.33%
RTN210115C001250002019-06-07 11:08AM EDT125.0064.0548.5551.600.00-2250.00%
RTN210115C001300002019-06-24 3:52PM EDT130.0056.1053.9058.400.00-4210.00%
RTN210115C001350002019-06-07 11:22AM EDT135.0051.8540.2043.400.00-890.00%
RTN210115C001400002019-09-09 10:20AM EDT140.0056.2064.7069.000.00-4030.27%
RTN210115C001450002019-09-16 9:55AM EDT145.0060.9260.5564.80+19.27+46.27%1029.91%
RTN210115C001500002019-09-16 9:46AM EDT150.0056.2556.4560.40-0.32-0.57%1028.96%
RTN210115C001550002019-09-09 9:50AM EDT155.0044.0051.9556.400.00-1028.64%
RTN210115C001600002019-09-09 9:52AM EDT160.0040.3048.3552.200.00-1027.79%
RTN210115C001650002019-08-07 12:07PM EDT165.0030.0532.8536.450.00-5360.00%
RTN210115C001700002019-09-16 10:47AM EDT170.0042.0040.3544.55+19.65+87.92%2026.82%
RTN210115C001750002019-09-13 11:44AM EDT175.0037.1036.8540.800.00-1026.19%
RTN210115C001800002019-09-16 10:26AM EDT180.0034.9133.2037.40+8.39+31.64%4025.86%
RTN210115C001850002019-09-13 11:48AM EDT185.0030.8629.9034.000.00-2025.34%
RTN210115C001900002019-09-13 11:32AM EDT190.0028.0026.7530.400.00-10024.43%
RTN210115C001950002019-09-12 11:37AM EDT195.0019.8523.5527.800.00-1024.50%
RTN210115C002000002019-09-16 9:52AM EDT200.0022.5920.8025.00+0.79+3.62%2024.15%
RTN210115C002100002019-09-16 10:18AM EDT210.0017.9016.6018.35+0.65+3.77%10021.80%
RTN210115C002200002019-09-13 11:03AM EDT220.0013.1012.3514.300.00-16021.49%
RTN210115C002300002019-09-16 9:39AM EDT230.0010.909.0510.85+1.06+10.77%6021.08%
RTN210115C002400002019-09-06 12:03PM EDT240.004.356.008.350.00-34021.05%
RTN210115C002500002019-06-25 3:32PM EDT250.001.731.883.900.00-106817.46%
RTN210115C002600002019-08-05 9:48AM EDT260.001.980.712.310.00-31016.67%
RTN210115C002700002019-09-12 3:46PM EDT270.003.450.494.550.00-2022.57%
RTN210115C002800002019-08-06 3:57PM EDT280.001.000.311.260.00-7516817.44%
RTN210115C002900002019-09-10 3:53PM EDT290.000.990.013.150.00-1023.53%
RTN210115C003000002019-09-13 11:35AM EDT300.001.000.002.810.00-10024.35%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN210115P000800002019-09-13 3:18PM EDT80.000.680.150.750.00-2043.48%
RTN210115P000850002019-09-06 12:27PM EDT85.000.820.401.050.00-5043.49%
RTN210115P000900002019-09-06 12:27PM EDT90.001.020.521.860.00-5046.04%
RTN210115P000950002019-06-28 3:17PM EDT95.001.930.001.930.00-1043.73%
RTN210115P001000002019-06-07 11:08AM EDT100.001.771.022.020.00-114441.62%
RTN210115P001050002019-06-10 12:03AM EDT105.003.700.963.350.00-03144.45%
RTN210115P001100002019-07-22 3:24PM EDT110.002.150.784.800.00-45146.42%
RTN210115P001150002019-06-28 1:53PM EDT115.002.631.053.350.00-13039.40%
RTN210115P001200002019-08-28 9:30AM EDT120.003.851.003.550.00-1037.65%
RTN210115P001250002019-08-26 3:51PM EDT125.004.101.324.300.00-2037.42%
RTN210115P001300002019-08-26 11:58AM EDT130.005.250.584.750.00-2036.22%
RTN210115P001350002019-09-13 1:30PM EDT135.003.631.465.350.00-2035.30%
RTN210115P001400002019-09-11 3:58PM EDT140.004.802.245.100.00-10032.48%
RTN210115P001450002019-09-09 11:06AM EDT145.005.402.436.850.00-2033.75%
RTN210115P001500002019-09-16 11:41AM EDT150.005.303.957.45-0.40-7.02%5032.53%
RTN210115P001550002019-09-13 12:14PM EDT155.006.405.407.800.00-1030.84%
RTN210115P001600002019-09-13 1:28PM EDT160.006.706.409.25-0.70-9.46%6030.85%
RTN210115P001650002019-09-12 2:47PM EDT165.009.057.7510.050.00-3029.70%
RTN210115P001700002019-09-03 11:20AM EDT170.0015.107.4010.900.00-19028.54%
RTN210115P001750002019-09-12 3:00PM EDT175.0011.559.8010.600.00-1025.77%
RTN210115P001800002019-09-16 10:03AM EDT180.0011.1110.4012.20-1.89-14.54%2025.46%
RTN210115P001850002019-09-13 11:51AM EDT185.0014.0112.6513.600.00-1024.72%
RTN210115P001900002019-09-16 9:51AM EDT190.0013.8014.0015.45-2.95-17.61%2024.36%
RTN210115P001950002019-09-12 2:30PM EDT195.0019.5017.2017.300.00-1023.82%
RTN210115P002000002019-09-13 10:21AM EDT200.0021.0018.1019.250.00-4023.21%
RTN210115P002100002019-09-16 9:56AM EDT210.0025.5522.0525.75-10.30-28.73%24924.23%
RTN210115P002200002019-09-11 12:08PM EDT220.0037.0028.2032.100.00--024.36%
RTN210115P002500002019-07-25 11:33AM EDT250.0060.8069.0073.500.00-0246.05%
RTN210115P002900002019-06-07 11:08AM EDT290.00110.37114.70120.400.00--060.05%
RTN210115P003000002019-06-07 11:08AM EDT300.00120.98124.70130.300.00--062.06%