RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200124C002050002019-12-26 9:31AM EST205.0015.4524.1028.800.00-101057.62%
RTN200124C002075002020-01-07 9:36AM EST207.5017.3521.5026.250.00-11111.33%
RTN200124C002100002020-01-06 12:29PM EST210.0016.0219.1523.800.00-34104.05%
RTN200124C002125002020-01-03 11:32AM EST212.5015.1317.2021.400.00-9056.98%
RTN200124C002150002020-01-10 11:33AM EST215.0013.0714.0018.800.00-21387.57%
RTN200124C002175002020-01-06 3:16PM EST217.5012.2611.6516.400.00-24680.57%
RTN200124C002200002020-01-16 11:32AM EST220.0011.009.0012.800.00-51256.37%
RTN200124C002225002020-01-15 3:45PM EST222.507.576.6011.100.00-41759.18%
RTN200124C002250002020-01-17 3:43PM EST225.007.105.657.00-0.30-4.05%3922628.74%
RTN200124C002275002020-01-17 3:18PM EST227.504.503.554.65-0.30-6.25%324123.19%
RTN200124C002300002020-01-17 3:43PM EST230.002.802.102.820.00-2413921.61%
RTN200124C002325002020-01-17 3:33PM EST232.501.170.781.41-0.53-31.18%6022619.97%
RTN200124C002350002020-01-17 3:12PM EST235.000.310.000.47-0.48-60.76%2577117.58%
RTN200124C002375002020-01-17 3:48PM EST237.500.090.070.22-0.01-10.00%1801319.43%
RTN200124C002400002020-01-17 10:28AM EST240.000.050.010.05+0.04+400.00%26118.46%
RTN200124C002425002020-01-09 2:32PM EST242.500.190.000.100.00-21225.59%
RTN200124C002450002020-01-14 1:17PM EST245.000.010.000.840.00-2949.61%
RTN200124C002500002020-01-13 12:14AM EST250.000.370.001.440.00--558.50%
RTN200124C002550002020-01-13 12:14AM EST255.000.35-0.900.00--173.19%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200124P001600002019-12-16 12:13AM EST160.000.420.002.120.00--0221.68%
RTN200124P001750002019-12-16 12:13AM EST175.000.520.002.130.00--0176.66%
RTN200124P001800002019-12-16 12:13AM EST180.000.720.012.130.00--0162.40%
RTN200124P001825002019-12-16 12:13AM EST182.500.580.002.130.00--0155.03%
RTN200124P002000002020-01-08 1:40PM EST200.000.180.000.190.00-1066.02%
RTN200124P002025002020-01-17 9:51AM EST202.500.040.000.10-0.02-33.33%1055.86%
RTN200124P002050002020-01-06 11:52AM EST205.000.600.001.380.00-20082.52%
RTN200124P002075002020-01-09 3:20PM EST207.500.390.001.600.00-1079.05%
RTN200124P002100002020-01-10 9:51AM EST210.000.200.001.790.00-10074.71%
RTN200124P002125002020-01-14 1:33PM EST212.500.090.001.160.00-10060.35%
RTN200124P002150002020-01-16 10:39AM EST215.000.070.001.040.00-5052.49%
RTN200124P002175002020-01-09 3:20PM EST217.500.870.000.100.00-2032.23%
RTN200124P002200002020-01-16 3:59PM EST220.000.100.000.100.00-13027.15%
RTN200124P002225002020-01-17 2:53PM EST222.500.200.050.30+0.01+5.26%71028.37%
RTN200124P002250002020-01-17 1:33PM EST225.000.130.100.22-0.20-60.61%10020.36%
RTN200124P002275002020-01-17 3:10PM EST227.500.450.000.57-0.23-33.82%38019.87%
RTN200124P002300002020-01-17 3:55PM EST230.000.930.471.54-0.07-7.00%74022.25%
RTN200124P002325002020-01-17 3:14PM EST232.502.151.622.82-0.50-18.87%29-22.63%
RTN200124P002350002020-01-09 3:55PM EST235.007.153.604.200.00--018.60%