RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN220121C001300002019-10-16 12:28PM EDT130.0076.000.000.000.00--00.00%
RTN220121C001500002019-10-15 11:09AM EDT150.0060.700.000.000.00--00.00%
RTN220121C001550002019-09-16 3:04PM EDT155.0056.3054.5058.900.00--126.63%
RTN220121C001600002019-09-25 1:57PM EDT160.0048.500.000.000.00-200.00%
RTN220121C001700002019-10-01 9:36AM EDT170.0037.000.000.000.00--00.00%
RTN220121C001750002019-10-01 9:36AM EDT175.0037.500.000.000.00-300.00%
RTN220121C001800002019-10-01 3:21PM EDT180.0032.500.000.000.00-400.00%
RTN220121C001850002019-10-11 11:51AM EDT185.0035.250.000.000.00-200.00%
RTN220121C001900002019-10-22 1:57PM EDT190.0036.880.000.000.00-200.00%
RTN220121C001950002019-10-07 10:50AM EDT195.0025.580.000.000.00-100.00%
RTN220121C002000002019-10-22 1:52PM EDT200.0031.570.000.000.00-200.00%
RTN220121C002100002019-10-16 3:05PM EDT210.0024.430.000.000.00-100.39%
RTN220121C002200002019-10-22 3:20PM EDT220.0020.500.000.000.00-601.56%
RTN220121C002500002019-10-16 2:32PM EDT250.0011.500.000.000.00--03.13%
RTN220121C002700002019-10-10 12:31PM EDT270.006.880.000.000.00--03.13%
RTN220121C003000002019-10-22 11:36AM EDT300.004.000.000.000.00-506.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN220121P001000002019-10-09 10:46AM EDT100.002.790.000.000.00-104012.50%
RTN220121P001050002019-10-09 10:43AM EDT105.002.870.000.000.00-4606.25%
RTN220121P001100002019-10-09 10:42AM EDT110.003.790.000.000.00-2406.25%
RTN220121P001150002019-10-09 10:39AM EDT115.004.240.000.000.00---6.25%
RTN220121P001200002019-10-07 1:37PM EDT120.004.470.000.000.00--06.25%
RTN220121P001400002019-09-25 3:02PM EDT140.005.480.000.000.00--06.25%
RTN220121P001500002019-10-02 12:33PM EDT150.0011.300.000.000.00--03.13%
RTN220121P001600002019-10-15 11:09AM EDT160.0012.100.000.000.00-103.13%
RTN220121P001700002019-10-17 9:53AM EDT170.0014.800.000.000.00--03.13%
RTN220121P001750002019-10-10 12:55PM EDT175.0018.000.000.000.00-201.56%
RTN220121P001800002019-09-20 3:20PM EDT180.0019.000.000.000.00-101.56%
RTN220121P001900002019-10-16 3:08PM EDT190.0023.150.000.000.00-100.78%
RTN220121P002000002019-09-25 3:52PM EDT200.0027.530.000.000.00-300.39%
RTN220121P002100002019-10-16 10:24AM EDT210.0034.200.000.000.00-1400.00%