U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Raytheon Company (RTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
184.69-0.35 (-0.19%)
At close: 4:03PM 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 EDT165.0018.5019.5520.500.00-1932.72%
RTN171020C001700002017-09-22 10:57AM EDT170.0015.5014.5015.45+0.55+3.68%25825.68%
RTN171020C001750002017-09-22 3:48PM EDT175.0010.179.7510.40-0.08-0.78%19432118.63%
RTN171020C001800002017-09-22 3:48PM EDT180.005.845.356.00+0.04+0.69%28780115.42%
RTN171020C001850002017-09-22 3:58PM EDT185.002.492.302.55-0.12-4.60%3822,72613.23%
RTN171020C001900002017-09-22 3:59PM EDT190.000.900.861.20-0.02-2.17%2641,98615.33%
RTN171020C001950002017-09-22 3:30PM EDT195.000.330.230.44+0.02+6.45%5484915.92%
RTN171020C002000002017-09-22 2:30PM EDT200.000.130.150.19+0.01+8.33%487617.38%
RTN171020C002100002017-09-20 12:39PM EDT210.000.070.000.130.00-25025223.93%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN171020P001350002017-09-06 11:32AM EDT135.000.050.000.160.00-17054.30%
RTN171020P001400002017-09-08 11:51PM EDT140.000.100.020.190.00-3350.10%
RTN171020P001450002017-09-20 9:44AM EDT145.000.030.000.150.00-22442.92%
RTN171020P001500002017-09-22 1:40PM EDT150.000.050.040.120.00-1025536.43%
RTN171020P001550002017-09-22 9:31AM EDT155.000.210.030.08+0.08+61.54%540029.59%
RTN171020P001600002017-09-22 9:35AM EDT160.000.140.060.13+0.01+7.69%426526.86%
RTN171020P001650002017-09-22 11:04AM EDT165.000.150.120.19-0.01-6.25%1254023.44%
RTN171020P001700002017-09-22 2:24PM EDT170.000.290.240.30+0.04+16.00%11453820.17%
RTN171020P001750002017-09-22 3:51PM EDT175.000.560.520.63+0.04+7.69%17196917.92%
RTN171020P001800002017-09-22 3:56PM EDT180.001.351.341.46+0.03+2.27%1511,16916.31%
RTN171020P001850002017-09-22 3:34PM EDT185.003.303.253.45+0.15+4.76%18225816.13%
RTN171020P001900002017-09-22 12:58PM EDT190.006.726.557.15-0.13-1.90%16919.03%
RTN171020P001950002017-09-22 3:11PM EDT195.0011.1310.8511.55-0.47-4.05%31222.44%