U.S. Markets closed

Raytheon Company (RTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
176.90-0.35 (-0.20%)
At close: 4:02PM EDT
People also watch
NOCLMTGDLLLBA
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN170915C001400002017-08-18 3:57PM EDT140.0037.2535.8039.05-1.15-2.99%7653.56%
RTN170915C001500002017-08-11 5:02PM EDT150.0026.0029.3531.300.00-2271.00%
RTN170915C001550002017-08-18 9:30AM EDT155.0021.7521.9522.75-2.30-9.56%21038.43%
RTN170915C001600002017-08-18 1:27PM EDT160.0017.4617.0517.65-0.94-5.11%26330.30%
RTN170915C001650002017-08-18 3:59PM EDT165.0012.5012.2012.85-0.98-7.27%18625.22%
RTN170915C001700002017-08-18 3:31PM EDT170.008.007.858.30-0.40-4.76%8532220.84%
RTN170915C001750002017-08-18 3:59PM EDT175.004.304.104.55-0.40-8.51%4632,59318.43%
RTN170915C001800002017-08-18 3:58PM EDT180.001.961.812.12-0.12-5.77%1,0092,21417.82%
RTN170915C001850002017-08-18 3:55PM EDT185.000.930.810.95+0.04+4.49%5741,75818.64%
RTN170915C001900002017-08-18 3:49PM EDT190.000.500.450.55+0.16+47.06%2,1473,24721.24%
RTN170915C001950002017-08-18 3:49PM EDT195.000.280.260.63+0.12+75.00%2,1183,29127.52%
RTN170915C002000002017-08-18 10:23AM EDT200.000.220.070.81+0.10+83.33%36034.74%
RTN170915C002100002017-08-16 9:41AM EDT210.000.070.020.610.00-113441.50%
RTN170915C002200002017-08-11 5:02PM EDT220.000.100.010.100.00-150136.72%
RTN170915C002300002017-08-18 11:52PM EDT230.000.040.000.270.00-1049.71%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN170915P001250002017-08-11 9:45AM EDT125.000.080.010.11-0.02-20.00%82153.32%
RTN170915P001300002017-08-18 11:52PM EDT130.000.030.000.190.00-8850.88%
RTN170915P001350002017-08-17 3:59PM EDT135.000.060.000.140.00-63247.95%
RTN170915P001400002017-08-15 1:49PM EDT140.000.090.000.150.00-93242.77%
RTN170915P001450002017-08-09 3:54PM EDT145.000.050.090.280.00-607141.41%
RTN170915P001500002017-08-17 9:57AM EDT150.000.110.020.170.00-1061632.37%
RTN170915P001550002017-08-16 11:43AM EDT155.000.170.130.250.00-1550028.91%
RTN170915P001600002017-08-18 3:59PM EDT160.000.230.170.32-0.02-8.00%1290424.44%
RTN170915P001650002017-08-18 2:00PM EDT165.000.430.400.52+0.01+2.38%141,06320.92%
RTN170915P001700002017-08-18 3:59PM EDT170.000.950.871.01+0.03+3.26%151,61318.09%
RTN170915P001750002017-08-18 3:58PM EDT175.002.262.172.33+0.10+4.63%1371,17016.71%
RTN170915P001800002017-08-18 2:29PM EDT180.004.754.705.00+0.20+4.40%6471516.61%
RTN170915P001850002017-08-18 3:41PM EDT185.008.738.559.05+1.23+16.40%1214318.65%
RTN170915P001950002017-08-11 5:02PM EDT195.0021.5014.7517.350.00-1000.00%