RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190920C001350002019-07-31 1:27PM EDT135.0049.0048.3052.850.00-110.00%
RTN190920C001500002019-09-09 11:33AM EDT150.0042.0047.9051.800.00-50225.39%
RTN190920C001600002019-08-29 2:42PM EDT160.0022.6537.7041.650.00-100168.16%
RTN190920C001625002019-08-27 12:40PM EDT162.5015.3535.1039.400.00--0164.26%
RTN190920C001650002019-09-17 3:19PM EDT165.0035.1532.9036.800.00-50161.13%
RTN190920C001675002019-08-28 1:51PM EDT167.5013.9530.4034.400.00--0153.71%
RTN190920C001700002019-09-18 3:47PM EDT170.0030.1827.7031.600.00-250126.86%
RTN190920C001725002019-09-06 1:36PM EDT172.5018.8225.4029.100.00-100124.02%
RTN190920C001750002019-09-19 1:27PM EDT175.0024.2523.2026.80+0.05+0.21%30127.25%
RTN190920C001775002019-09-17 9:31AM EDT177.5023.8920.6524.200.00-20113.09%
RTN190920C001800002019-09-19 1:23PM EDT180.0021.9518.5520.80+2.48+12.74%10090.04%
RTN190920C001825002019-09-17 10:33AM EDT182.5019.0015.6519.400.00-2095.90%
RTN190920C001850002019-09-19 3:32PM EDT185.0014.8613.9015.70-0.42-2.75%28076.17%
RTN190920C001875002019-09-19 1:43PM EDT187.5013.0011.2012.70-0.20-1.52%3079.25%
RTN190920C001900002019-09-19 3:57PM EDT190.009.708.6010.75-0.41-4.06%64050.54%
RTN190920C001925002019-09-19 3:17PM EDT192.508.156.057.85+0.45+5.84%36058.74%
RTN190920C001950002019-09-19 3:26PM EDT195.005.123.705.10-0.53-9.38%32039.84%
RTN190920C001975002019-09-19 12:54PM EDT197.504.052.072.87+1.33+48.90%7030.88%
RTN190920C002000002019-09-19 3:49PM EDT200.000.930.501.32-0.87-48.33%89027.69%
RTN190920C002025002019-09-19 3:58PM EDT202.500.180.010.60-0.52-74.29%216029.44%
RTN190920C002050002019-09-19 3:51PM EDT205.000.050.000.06-0.15-75.00%420022.27%
RTN190920C002075002019-09-19 12:18PM EDT207.500.020.010.04-0.04-66.67%38027.74%
RTN190920C002100002019-09-18 2:38PM EDT210.000.020.020.010.00-17028.91%
RTN190920C002125002019-09-17 12:06PM EDT212.500.080.000.010.00-107034.38%
RTN190920C002150002019-09-18 3:09PM EDT215.000.02-0.010.00--039.84%
RTN190920C002200002019-09-16 11:18AM EDT220.000.030.000.010.00-1050.00%
RTN190920C002300002019-07-24 3:43PM EDT230.000.080.000.050.00--5377.34%
RTN190920C002400002019-07-24 3:46PM EDT240.000.060.000.050.00--197.66%
RTN190920C002500002019-08-09 9:39AM EDT250.000.030.000.000.00-2350.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190920P001350002019-09-11 12:49PM EDT135.000.020.000.010.00-270168.75%
RTN190920P001400002019-09-11 12:04PM EDT140.000.030.000.010.00-270153.13%
RTN190920P001450002019-09-11 10:19AM EDT145.000.040.000.010.00-60137.50%
RTN190920P001500002019-09-16 9:38AM EDT150.000.020.000.010.00-30125.00%
RTN190920P001550002019-09-13 3:59PM EDT155.000.030.000.060.00-30133.59%
RTN190920P001575002019-08-27 12:04PM EDT157.500.660.000.060.00--0125.78%
RTN190920P001600002019-09-17 10:08AM EDT160.000.040.000.050.00-10115.63%
RTN190920P001625002019-09-17 9:33AM EDT162.500.010.000.060.00-750110.94%
RTN190920P001650002019-09-16 3:52PM EDT165.000.010.000.460.00-20137.70%
RTN190920P001675002019-09-17 2:45PM EDT167.500.010.001.630.00-770167.09%
RTN190920P001700002019-09-18 10:39AM EDT170.000.010.000.050.00-150086.72%
RTN190920P001725002019-09-18 1:31PM EDT172.500.010.000.060.00-9081.25%
RTN190920P001750002019-09-19 2:00PM EDT175.000.030.030.05-0.02-40.00%1076.56%
RTN190920P001775002019-09-13 2:52PM EDT177.500.510.000.030.00-14061.72%
RTN190920P001800002019-09-18 2:28PM EDT180.000.040.050.080.00-12066.41%
RTN190920P001825002019-09-17 9:58AM EDT182.500.120.001.630.00-20100.34%
RTN190920P001850002019-09-19 1:52PM EDT185.000.040.000.11-0.06-60.00%8055.66%
RTN190920P001875002019-09-19 9:52AM EDT187.500.040.020.32-0.06-60.00%5051.56%
RTN190920P001900002019-09-19 1:52PM EDT190.000.060.010.20-0.12-66.67%4044.14%
RTN190920P001925002019-09-19 1:08PM EDT192.500.050.001.32-0.31-86.11%18065.63%
RTN190920P001950002019-09-19 3:22PM EDT195.000.100.001.33-0.34-77.27%96051.76%
RTN190920P001975002019-09-19 3:58PM EDT197.500.450.251.11-0.60-57.14%7032.18%
RTN190920P002000002019-09-19 11:29AM EDT200.001.181.171.50-0.77-39.49%14019.24%
RTN190920P002025002019-09-19 3:53PM EDT202.503.162.383.70-0.80-20.20%12027.88%
RTN190920P002050002019-09-19 10:33AM EDT205.004.303.857.05-1.55-26.50%6058.79%
RTN190920P002075002019-09-16 1:44PM EDT207.504.105.709.200.00--063.18%
RTN190920P002100002019-09-16 10:30AM EDT210.006.458.3512.800.00--099.66%
RTN190920P002125002019-09-16 10:25AM EDT212.509.2310.7014.850.00--0101.12%
RTN190920P002150002019-09-16 10:25AM EDT215.0011.6613.1016.700.00---94.53%