RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190719C001350002019-07-11 2:44PM EDT135.0042.740.000.000.00-110.00%
RTN190719C001500002019-07-08 3:40PM EDT150.0023.560.000.000.00--00.00%
RTN190719C001600002019-07-08 3:40PM EDT160.0013.480.000.000.00-30150.00%
RTN190719C001650002019-07-15 11:50AM EDT165.0013.800.000.000.00-160.00%
RTN190719C001675002019-07-10 11:00AM EDT167.508.800.000.000.00-8310.00%
RTN190719C001700002019-07-15 3:29PM EDT170.008.000.000.000.00-161870.00%
RTN190719C001725002019-07-15 9:43AM EDT172.505.980.000.000.00-202920.00%
RTN190719C001750002019-07-15 3:53PM EDT175.003.350.000.000.00-874710.00%
RTN190719C001775002019-07-15 3:59PM EDT177.501.820.000.000.00-1912630.00%
RTN190719C001800002019-07-15 3:54PM EDT180.000.690.000.000.00-1808863.13%
RTN190719C001825002019-07-15 3:41PM EDT182.500.350.000.000.00-922566.25%
RTN190719C001850002019-07-15 3:38PM EDT185.000.100.000.000.00-831,7606.25%
RTN190719C001875002019-07-12 10:47AM EDT187.500.110.000.000.00-26712.50%
RTN190719C001900002019-07-15 9:49AM EDT190.000.040.000.000.00-186612.50%
RTN190719C001925002019-06-25 9:30AM EDT192.500.600.000.000.00--212.50%
RTN190719C001950002019-07-15 3:21PM EDT195.000.030.000.000.00-3823925.00%
RTN190719C001975002019-06-24 11:48AM EDT197.500.350.000.000.00--225.00%
RTN190719C002000002019-07-12 10:18AM EDT200.000.030.000.000.00-121325.00%
RTN190719C002100002019-07-11 2:20PM EDT210.000.410.000.000.00-112125.00%
RTN190719C002200002019-06-17 12:13AM EDT220.000.04-0.000.00--2350.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190719P001350002019-07-10 9:30AM EDT135.000.030.000.000.00-12650.00%
RTN190719P001400002019-07-10 1:36PM EDT140.000.030.000.000.00--650.00%
RTN190719P001450002019-06-25 2:08PM EDT145.000.030.000.000.00-12250.00%
RTN190719P001500002019-07-05 10:21AM EDT150.000.180.000.000.00-17625.00%
RTN190719P001550002019-07-10 2:05PM EDT155.000.070.000.000.00-57825.00%
RTN190719P001600002019-07-12 11:31AM EDT160.000.130.000.000.00-2243225.00%
RTN190719P001650002019-07-15 12:13PM EDT165.000.030.000.000.00-3632812.50%
RTN190719P001675002019-07-15 2:57PM EDT167.500.050.000.000.00-736112.50%
RTN190719P001700002019-07-15 2:18PM EDT170.000.070.000.000.00-6681812.50%
RTN190719P001725002019-07-15 12:49PM EDT172.500.120.000.000.00-63426.25%
RTN190719P001750002019-07-15 3:15PM EDT175.000.430.000.000.00-401,0043.13%
RTN190719P001775002019-07-15 3:58PM EDT177.501.070.000.000.00-1821870.78%
RTN190719P001800002019-07-15 2:31PM EDT180.002.610.000.000.00-1124870.00%
RTN190719P001825002019-07-15 1:32PM EDT182.505.000.000.000.00-36400.00%
RTN190719P001850002019-07-15 10:08AM EDT185.005.600.000.000.00-31250.00%
RTN190719P001875002019-07-15 3:15PM EDT187.509.680.000.000.00-550.00%
RTN190719P001900002019-07-10 1:56PM EDT190.0013.700.000.000.00-126170.00%
RTN190719P001925002019-06-25 1:32PM EDT192.5012.300.000.000.00--00.00%
RTN190719P001950002019-06-19 3:31PM EDT195.0016.200.000.000.00-200.00%