RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN191115C001600002019-09-04 10:37AM EDT2019-11-1525.3033.7538.000.00-1051.90%
RTN200117C001600002019-09-19 3:29PM EDT2020-01-1741.7735.5038.800.00-2038.54%
RTN200221C001600002019-08-23 3:15PM EDT2020-02-2126.4036.7039.250.00-10035.32%
RTN200619C001600002019-07-24 10:58AM EDT2020-06-1929.5528.2531.800.00--20.00%
RTN210115C001600002019-09-09 9:52AM EDT2021-01-1540.3041.1044.800.00-1028.82%
RTN210618C001600002019-07-22 12:04AM EDT2021-06-1832.1035.500.000.00--200.00%
RTN220121C001600002019-09-18 9:30AM EDT2022-01-2151.0044.7048.500.00--025.71%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190927P001600002019-09-12 12:37PM EDT2019-09-270.250.000.180.00-20071.48%
RTN191004P001600002019-09-03 3:25PM EDT2019-10-040.850.010.330.00-5053.52%
RTN191011P001600002019-09-11 3:28PM EDT2019-10-110.470.020.400.00-1050.24%
RTN191018P001600002019-09-20 3:41PM EDT2019-10-180.260.050.67-0.04-13.33%11048.24%
RTN191115P001600002019-09-20 3:07PM EDT2019-11-150.730.750.94-0.02-2.67%11036.61%
RTN200117P001600002019-09-20 12:33PM EDT2020-01-171.701.802.23-0.10-5.56%5043931.85%
RTN200221P001600002019-09-20 11:52AM EDT2020-02-212.452.463.10+0.24+10.86%15031.23%
RTN200320P001600002019-09-20 12:51PM EDT2020-03-203.103.304.15+0.26+9.15%3031.98%
RTN200619P001600002019-09-10 11:57AM EDT2020-06-195.254.356.200.00-25030.79%
RTN210115P001600002019-09-18 11:54AM EDT2021-01-157.956.5510.600.00-2029.94%
RTN210618P001600002019-09-13 2:57PM EDT2021-06-1811.809.5512.800.00-2028.86%