U.S. Markets closed

Raytheon Company (RTN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.36+1.30 (+0.81%)
At close: 4:04PM EDT
People also watch
NOCLMTGDLLLBA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN170721C001200002017-06-12 4:47PM EDT120.0039.8039.0041.150.00-400.00%
RTN170721C001400002017-06-02 11:58PM EDT140.0023.6023.2023.750.00-2748.61%
RTN170721C001500002017-06-22 9:42AM EDT150.0012.2011.0511.85-2.06-14.45%5220.00%
RTN170721C001550002017-06-23 9:30AM EDT155.007.007.258.10-0.08-1.13%14017.90%
RTN170721C001600002017-06-23 3:08PM EDT160.003.263.253.750.4616.43%5588613.39%
RTN170721C001650002017-06-23 3:58PM EDT165.001.150.821.250.3035.29%532,05812.92%
RTN170721C001700002017-06-23 3:54PM EDT170.000.260.160.380.0844.44%1081,15714.09%
RTN170721C001750002017-06-23 11:19AM EDT175.000.090.060.080.05125.00%1024114.45%
RTN170721C001800002017-06-20 12:28PM EDT180.000.080.000.050.00-5022617.48%
RTN170721C001850002017-06-22 5:57PM EDT185.000.030.000.040.00-1120.80%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN170721P001200002017-06-02 11:58PM EDT120.000.050.000.050.00-262645.70%
RTN170721P001250002017-06-02 11:58PM EDT125.000.050.020.060.00-262541.11%
RTN170721P001300002017-06-19 3:38PM EDT130.000.030.000.06-0.01-25.00%12135.55%
RTN170721P001350002017-06-05 12:44PM EDT135.000.080.060.140.00-12034.38%
RTN170721P001400002017-06-23 11:19AM EDT140.000.090.000.090.0228.57%1030126.56%
RTN170721P001450002017-06-23 11:44AM EDT145.000.120.070.15-0.02-14.29%517623.05%
RTN170721P001500002017-06-23 3:08PM EDT150.000.270.180.34-0.01-3.57%3066120.68%
RTN170721P001550002017-06-23 3:08PM EDT155.000.670.420.85-0.17-20.24%2175818.86%
RTN170721P001600002017-06-23 3:00PM EDT160.001.851.361.85-0.45-19.57%3777116.16%
RTN170721P001650002017-06-23 1:25PM EDT165.004.384.104.55-0.42-8.75%213716.87%
RTN170721P001700002017-06-23 3:13PM EDT170.008.998.209.600.050.56%32326.44%