U.S. Markets open in 2 hrs 41 mins

Raytheon Company (RTN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.16-0.90 (-0.56%)
At close: 4:02PM 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 EDT140.0023.6023.2023.750.00-2760.60%
RTN170721C001500002017-06-22 9:42AM EDT150.0012.2011.0511.85-2.06-14.45%52225.37%
RTN170721C001550002017-06-26 2:42PM EDT155.007.597.057.450.598.43%34021.97%
RTN170721C001600002017-06-27 3:59PM EDT160.002.730.000.000.00-2800.00%
RTN170721C001650002017-06-27 3:28PM EDT165.000.780.000.000.00-5003.13%
RTN170721C001700002017-06-27 1:39PM EDT170.000.140.000.000.00-4506.25%
RTN170721C001750002017-06-23 11:19AM EDT175.000.090.060.080.05125.00%1024116.90%
RTN170721C001800002017-06-20 12:28PM EDT180.000.080.000.050.00-5022620.12%
RTN170721C001850002017-06-22 5:57PM EDT185.000.030.000.040.00-1123.54%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN170721P001200002017-06-02 11:58PM EDT120.000.050.000.050.00-262648.44%
RTN170721P001250002017-06-02 11:58PM EDT125.000.050.020.060.00-262543.36%
RTN170721P001300002017-06-19 3:38PM EDT130.000.030.000.06-0.01-25.00%12137.31%
RTN170721P001350002017-06-26 11:33AM EDT135.000.060.000.09-0.02-25.00%12033.40%
RTN170721P001400002017-06-26 11:33AM EDT140.000.080.020.09-0.01-11.11%131127.44%
RTN170721P001450002017-06-27 3:19PM EDT145.000.150.000.000.00-20012.50%
RTN170721P001500002017-06-26 10:16AM EDT150.000.220.180.30-0.05-18.52%667920.12%
RTN170721P001550002017-06-27 3:19PM EDT155.000.660.000.000.00-4003.13%
RTN170721P001600002017-06-27 1:52PM EDT160.001.960.000.000.00-500.78%
RTN170721P001650002017-06-27 10:47AM EDT165.004.350.000.000.00-1700.00%
RTN170721P001700002017-06-23 3:13PM EDT170.008.998.209.600.050.56%32321.07%