RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN180216C000900002017-12-29 11:49PM EST90.0098.3396.05100.400.00-5000.00%
RTN180216C001000002017-11-10 11:46PM EST100.0084.6982.8587.500.00-110.00%
RTN180216C001200002018-01-16 2:24PM EST120.0076.6174.8078.700.00-21273.83%
RTN180216C001300002017-09-29 2:59PM EST130.0056.7057.2561.400.00-500.00%
RTN180216C001350002017-12-19 3:55PM EST135.0052.6050.0054.650.00-110.00%
RTN180216C001400002018-01-05 11:27AM EST140.0051.1550.3551.10+0.75+1.49%310.00%
RTN180216C001450002017-12-29 12:30PM EST145.0043.5840.9545.35+0.88+2.06%660.00%
RTN180216C001500002018-01-17 1:41PM EST150.0047.7544.9548.800.00-2482.50%
RTN180216C001550002018-01-02 9:35AM EST155.0033.0033.3537.900.00-120.00%
RTN180216C001600002018-01-12 3:11PM EST160.0037.6037.6037.90+3.65+10.75%21855.71%
RTN180216C001650002018-01-19 11:12AM EST165.0031.7031.9032.20+0.28+0.89%4016241.43%
RTN180216C001700002018-01-17 1:32PM EST170.0027.7826.1027.500.00-236439.84%
RTN180216C001750002018-01-19 2:09PM EST175.0021.9022.0522.30-1.33-5.73%426031.35%
RTN180216C001800002018-01-19 2:59PM EST180.0017.1717.3017.50-0.78-4.35%651327.54%
RTN180216C001850002018-01-19 3:59PM EST185.0012.8012.7512.95+0.75+6.22%5872924.77%
RTN180216C001900002018-01-19 3:21PM EST190.008.408.558.75+0.38+4.74%671,19022.25%
RTN180216C001950002018-01-19 3:14PM EST195.004.975.055.25+0.27+5.74%891,29020.51%
RTN180216C002000002018-01-19 3:56PM EST200.002.682.562.76+0.17+6.77%4211,98619.58%
RTN180216C002100002018-01-19 3:42PM EST210.000.530.480.54-0.07-11.67%13563119.29%
RTN180216C002200002018-01-19 1:39PM EST220.000.110.080.16-0.06-35.29%333222.32%
RTN180216C002300002017-11-02 10:58AM EST230.000.070.030.130.00-106728.42%
RTN180216C002400002018-01-16 9:30AM EST240.000.710.000.060.00-112331.25%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN180216P000850002017-09-29 8:58AM EST85.000.040.020.05-0.01-20.00%1411112.11%
RTN180216P000900002017-10-02 1:43PM EST90.000.040.030.090.00-110110.94%
RTN180216P000950002017-11-13 9:33AM EST95.000.050.020.050.00-21798.05%
RTN180216P001000002017-11-13 9:33AM EST100.000.070.020.080.00-21594.92%
RTN180216P001100002017-11-27 3:31PM EST110.000.050.030.09-0.24-82.76%8884.38%
RTN180216P001150002017-12-29 2:01PM EST115.000.040.020.05-0.24-85.71%1273.83%
RTN180216P001200002018-01-04 10:20AM EST120.000.030.000.130.00-55173.24%
RTN180216P001250002018-01-05 9:32AM EST125.000.030.020.13-0.01-25.00%75768.95%
RTN180216P001300002018-01-05 9:32AM EST130.000.030.000.13-0.01-25.00%15762.31%
RTN180216P001350002018-01-19 11:34AM EST135.000.030.000.05-0.22-88.00%13551.56%
RTN180216P001400002018-01-19 11:46AM EST140.000.040.010.06-0.02-33.33%35351.76%
RTN180216P001450002018-01-19 2:03PM EST145.000.060.020.07+0.03+100.00%79847.85%
RTN180216P001500002018-01-19 2:02PM EST150.000.070.050.09-0.03-30.00%113144.43%
RTN180216P001550002018-01-19 2:01PM EST155.000.080.050.11-0.02-20.00%27640.82%
RTN180216P001600002018-01-19 1:30PM EST160.000.080.040.13-0.02-20.00%1313936.91%
RTN180216P001650002018-01-19 1:30PM EST165.000.130.120.15-0.02-13.33%1358732.86%
RTN180216P001700002018-01-16 2:48PM EST170.000.210.150.210.00-9221429.74%
RTN180216P001750002018-01-19 3:56PM EST175.000.260.250.29-0.09-25.71%81,03126.39%
RTN180216P001800002018-01-19 3:01PM EST180.000.490.440.49-0.06-10.91%9355323.95%
RTN180216P001850002018-01-19 3:45PM EST185.000.880.840.91-0.18-16.98%77875722.01%
RTN180216P001900002018-01-19 3:58PM EST190.001.641.651.74-0.37-18.41%3555920.39%
RTN180216P001950002018-01-19 3:41PM EST195.003.343.153.25-0.37-9.97%19349418.99%
RTN180216P002000002018-01-19 1:20PM EST200.005.995.655.90+0.05+0.84%824818.70%
RTN180216P002100002018-01-19 11:57AM EST210.0014.1013.5513.75+0.20+1.44%51918.16%