RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190823C001650002019-07-24 10:09AM EDT2019-08-2318.8012.5016.150.00-2087.79%
RTN190830C001650002019-07-12 10:12AM EDT2019-08-3015.0014.0515.850.00-1053.30%
RTN190906C001650002019-08-19 12:06AM EDT2019-09-0615.2014.0516.750.00--050.13%
RTN190920C001650002019-08-01 2:34PM EDT2019-09-2017.9515.5016.000.00-5033.17%
RTN191115C001650002019-08-16 3:48PM EDT2019-11-1517.8017.1518.200.00-30028.43%
RTN200117C001650002019-08-13 11:41AM EDT2020-01-1723.1519.8520.100.00-5026.69%
RTN200320C001650002019-07-17 1:40PM EDT2020-03-2021.2520.5022.100.00--5026.63%
RTN200619C001650002019-07-23 3:58PM EDT2020-06-1924.4123.3024.750.00-1026.86%
RTN210115C001650002019-08-07 12:07PM EDT2021-01-1530.0526.1529.600.00-5026.94%
RTN210618C001650002019-07-23 11:02AM EDT2021-06-1828.7027.8031.850.00-1026.17%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190823P001650002019-08-19 10:31AM EDT2019-08-230.110.030.13-0.16-59.26%1039.84%
RTN190830P001650002019-08-16 12:39PM EDT2019-08-300.490.300.370.00-35032.18%
RTN190906P001650002019-08-19 11:50AM EDT2019-09-060.510.360.59-0.58-53.21%5028.88%
RTN190913P001650002019-08-19 12:06AM EDT2019-09-131.040.191.100.00--029.92%
RTN190920P001650002019-08-19 12:55PM EDT2019-09-201.211.171.30-0.39-24.38%1028.15%
RTN191018P001650002019-08-16 12:54PM EDT2019-10-183.002.542.730.00-7027.89%
RTN191115P001650002019-08-15 3:07PM EDT2019-11-154.653.703.900.00-8027.39%
RTN200117P001650002019-08-16 11:26AM EDT2020-01-176.385.806.050.00-35026.58%
RTN200221P001650002019-08-12 10:39AM EDT2020-02-215.906.857.350.00-5026.91%
RTN200320P001650002019-08-08 11:52AM EDT2020-03-207.957.708.400.00-1027.27%
RTN200619P001650002019-08-07 2:05PM EDT2020-06-1910.507.9510.000.00-10025.61%
RTN210115P001650002019-07-31 9:46AM EDT2021-01-1512.4511.9015.300.00-1026.59%
RTN210618P001650002019-07-24 10:10AM EDT2021-06-1813.5914.5017.600.00-1025.93%