RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN210618C001000002019-08-21 10:43AM EDT100.0084.0097.50102.100.00--234.22%
RTN210618C001150002019-08-02 1:26PM EDT115.0063.8073.3078.000.00-110.00%
RTN210618C001250002019-09-09 2:24PM EDT125.0068.3674.0078.000.00-1027.46%
RTN210618C001400002019-09-11 9:38AM EDT140.0057.2061.7565.000.00-1526.40%
RTN210618C001450002019-08-27 11:11AM EDT145.0042.7557.5560.800.00--325.95%
RTN210618C001500002019-07-22 3:01PM EDT150.0038.0040.1543.950.00-10120.00%
RTN210618C001550002019-06-27 11:33AM EDT155.0032.9041.1045.400.00-106.06%
RTN210618C001600002019-07-22 12:04AM EDT160.0032.1035.500.000.00--200.00%
RTN210618C001650002019-07-23 11:02AM EDT165.0028.700.0036.950.00-1112.01%
RTN210618C001700002019-09-12 12:44PM EDT170.0037.5339.0542.200.00-1124.68%
RTN210618C001750002019-07-11 3:01PM EDT175.0022.2227.1031.000.00-7415.17%
RTN210618C001800002019-09-13 3:44PM EDT180.0034.0432.7036.000.00-1524.46%
RTN210618C001850002019-09-10 11:06AM EDT185.0026.2529.9532.950.00-11324.15%
RTN210618C001900002019-08-07 10:26AM EDT190.0018.8821.1024.350.00-161818.16%
RTN210618C001950002019-09-13 3:00PM EDT195.0026.3224.1027.600.00-101323.83%
RTN210618C002000002019-09-13 3:00PM EDT200.0023.3521.7525.200.00-102023.72%
RTN210618C002100002019-09-13 10:41AM EDT210.0020.0017.4020.800.00-41923.43%
RTN210618C002200002019-09-16 10:50AM EDT220.0016.2014.4017.700.00-25,00223.83%
RTN210618C002300002019-09-13 2:33PM EDT230.0012.3511.0014.300.00-3123.44%
RTN210618C002400002019-09-13 9:30AM EDT240.007.307.8011.700.00--1423.35%
RTN210618C002500002019-09-13 2:33PM EDT250.007.265.759.150.00-31522.86%
RTN210618C002600002019-07-01 9:32AM EDT260.001.270.000.000.00-103.13%
RTN210618C002700002019-09-13 9:31AM EDT270.004.053.556.000.00-15,01722.85%
RTN210618C002800002019-08-23 10:45AM EDT280.001.021.295.000.00-502723.08%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN210618P000950002019-08-28 12:27PM EDT95.001.700.012.050.00-2414237.91%
RTN210618P001000002019-09-04 1:20PM EDT100.001.530.102.990.00-106639.12%
RTN210618P001050002019-08-01 3:31PM EDT105.002.350.502.570.00-413935.40%
RTN210618P001100002019-07-29 1:31PM EDT110.001.851.603.050.00-61034.78%
RTN210618P001150002019-07-12 3:34PM EDT115.003.051.966.400.00-3040.93%
RTN210618P001200002019-08-28 9:30AM EDT120.004.951.463.650.00--132.22%
RTN210618P001300002019-09-16 3:53PM EDT130.003.152.845.000.00-16331.18%
RTN210618P001350002019-07-23 11:51AM EDT135.005.904.208.250.00--535.04%
RTN210618P001400002019-09-13 9:48AM EDT140.005.293.656.200.00-103529.34%
RTN210618P001450002019-08-28 12:32PM EDT145.009.504.907.850.00-1329.99%
RTN210618P001500002019-09-16 1:22PM EDT150.006.905.908.550.00-5928.94%
RTN210618P001550002019-09-17 2:41PM EDT155.008.186.709.95+0.10+1.24%2228.80%
RTN210618P001600002019-09-13 2:57PM EDT160.0011.808.6011.150.00-21228.22%
RTN210618P001650002019-07-24 10:10AM EDT165.0013.590.000.000.00-113.13%
RTN210618P001700002019-09-13 2:18PM EDT170.0012.0010.3512.550.00-51225.56%
RTN210618P001750002019-09-06 3:47PM EDT175.0016.3012.8016.000.00-11127.21%
RTN210618P001800002019-09-10 1:08PM EDT180.0017.8014.2517.600.00-22426.58%
RTN210618P001850002019-08-05 1:59PM EDT185.0026.6020.2023.300.00--130.04%
RTN210618P001950002019-09-17 1:32PM EDT195.0022.0520.6023.70-0.95-4.13%22025.30%
RTN210618P002000002019-09-16 2:57PM EDT200.0023.0823.1526.150.00-2325.02%
RTN210618P002200002019-08-30 3:00PM EDT220.0044.4533.9037.400.00-2223.93%
RTN210618P002600002019-09-16 12:09PM EDT260.0061.9063.7066.800.00--022.61%