U.S. Markets closed

Raytheon Company (RTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
185.04+0.24 (+0.13%)
At close: 4:02PM EDT

185.43 +0.39 (0.21%)
After hours: 6:37PM EDT

People also watch
NOCLMTGDLLLBA
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN171020C001400002017-09-01 11:44PM EDT140.0042.4541.2542.750.00-100.00%
RTN171020C001500002017-09-01 11:44PM EDT150.0032.4031.2033.000.00-110.00%
RTN171020C001550002017-09-05 2:34PM EDT155.0028.6526.4527.450.00-220.00%
RTN171020C001600002017-08-30 3:41PM EDT160.0022.3821.4022.900.00-220.00%
RTN171020C001650002017-09-18 3:28PM EDT165.0018.5019.8520.250.00-1923.78%
RTN171020C001700002017-09-21 2:03PM EDT170.0014.9514.7515.30-0.05-0.33%35819.48%
RTN171020C001750002017-09-21 2:35PM EDT175.0010.2510.1010.45+0.45+4.59%2233215.87%
RTN171020C001800002017-09-21 3:22PM EDT180.005.805.856.000.00-10881613.56%
RTN171020C001850002017-09-21 3:53PM EDT185.002.612.512.73-0.07-2.61%3742,78613.03%
RTN171020C001900002017-09-21 3:52PM EDT190.000.920.901.06-0.07-7.07%762,00213.70%
RTN171020C001950002017-09-21 2:51PM EDT195.000.310.300.42-0.03-8.82%2884815.05%
RTN171020C002000002017-09-21 1:27PM EDT200.000.120.110.22-0.04-25.00%17617.29%
RTN171020C002100002017-09-20 12:39PM EDT210.000.070.000.080.00-25025221.49%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN171020P001350002017-09-06 11:32AM EDT135.000.050.000.160.00-17053.61%
RTN171020P001400002017-09-08 11:51PM EDT140.000.100.020.190.00-3349.46%
RTN171020P001450002017-09-20 9:44AM EDT145.000.030.000.110.00-22440.53%
RTN171020P001500002017-09-21 9:40AM EDT150.000.050.030.12+0.04+400.00%225336.04%
RTN171020P001550002017-09-20 10:37AM EDT155.000.130.030.200.00-740033.89%
RTN171020P001600002017-09-20 9:44AM EDT160.000.130.050.130.00-126526.66%
RTN171020P001650002017-09-21 11:12AM EDT165.000.160.110.18-0.01-5.88%1154823.10%
RTN171020P001700002017-09-21 3:18PM EDT170.000.250.230.29-0.07-21.87%3753220.00%
RTN171020P001750002017-09-21 3:43PM EDT175.000.520.500.58-0.15-22.39%5894817.58%
RTN171020P001800002017-09-21 3:14PM EDT180.001.321.241.34-0.24-15.38%1991,06315.88%
RTN171020P001850002017-09-21 3:31PM EDT185.003.153.103.30-0.30-8.70%1824815.96%
RTN171020P001900002017-09-21 11:06AM EDT190.006.856.306.75-0.50-6.80%36617.85%
RTN171020P001950002017-09-20 2:57PM EDT195.0011.6010.7511.150.00-21221.23%