RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190823C001700002019-08-16 11:21AM EDT2019-08-238.4013.6014.950.00-1065.48%
RTN190830C001700002019-07-26 9:50AM EDT2019-08-3022.5813.9016.050.00--054.25%
RTN190913C001700002019-08-19 12:06AM EDT2019-09-1312.3013.9016.800.00--041.55%
RTN190920C001700002019-08-19 9:49AM EDT2019-09-2012.3415.2016.300.00-10033.50%
RTN191018C001700002019-08-20 11:21AM EDT2019-10-1817.3016.4016.95+4.33+33.38%1027.50%
RTN191115C001700002019-08-20 12:24PM EDT2019-11-1517.9917.4518.35+3.49+24.07%10027.71%
RTN200117C001700002019-08-14 2:15PM EDT2020-01-1717.0519.9520.200.00-1025.86%
RTN200221C001700002019-07-22 12:04AM EDT2020-02-2116.4516.8019.150.00--020.92%
RTN200320C001700002019-07-22 12:04AM EDT2020-03-2017.1420.9523.350.00--028.13%
RTN200619C001700002019-07-10 3:43PM EDT2020-06-1918.3025.5028.400.00-23331.86%
RTN210115C001700002019-08-16 1:22PM EDT2021-01-1522.3526.7029.500.00-2025.89%
RTN210618C001700002019-07-25 3:11PM EDT2021-06-1834.4528.7531.950.00-1025.39%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190823P001700002019-08-20 10:30AM EDT2019-08-230.100.000.30-0.06-37.50%2052.10%
RTN190830P001700002019-08-20 11:21AM EDT2019-08-300.260.260.32-0.35-57.38%3031.89%
RTN190906P001700002019-08-20 9:48AM EDT2019-09-060.590.390.48-0.31-34.44%3027.59%
RTN190913P001700002019-08-19 3:01PM EDT2019-09-131.390.690.880.00-3027.86%
RTN190920P001700002019-08-20 12:34PM EDT2019-09-201.181.131.27-0.82-41.00%15027.82%
RTN190927P001700002019-08-08 1:47PM EDT2019-09-271.511.011.560.00-1027.15%
RTN191018P001700002019-08-20 11:48AM EDT2019-10-182.432.502.60-1.12-31.55%2026.97%
RTN191115P001700002019-08-20 10:32AM EDT2019-11-153.903.703.85-1.21-23.68%3026.79%
RTN200117P001700002019-08-19 12:13PM EDT2020-01-177.185.806.000.00-7025.95%
RTN200221P001700002019-08-16 10:07AM EDT2020-02-219.306.757.300.00-11026.26%
RTN200320P001700002019-08-08 11:56AM EDT2020-03-209.557.458.050.00-1026.00%
RTN200619P001700002019-08-07 2:05PM EDT2020-06-1910.359.5010.200.00-1025.38%
RTN210115P001700002019-08-02 10:19AM EDT2021-01-1515.5013.2014.900.00-2025.46%
RTN210618P001700002019-07-26 2:23PM EDT2021-06-1818.7515.6517.750.00-1025.46%