RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190823C001750002019-08-19 12:56PM EDT2019-08-238.508.4512.400.00-11893.51%
RTN190830C001750002019-08-16 3:39PM EDT2019-08-305.708.7011.750.00-1544.17%
RTN190920C001750002019-08-21 12:47PM EDT2019-09-2012.6511.0012.25-0.05-0.39%24928.19%
RTN191018C001750002019-08-21 11:16AM EDT2019-10-1813.4012.4014.25-0.55-3.94%26228.61%
RTN191115C001750002019-08-20 12:09PM EDT2019-11-1514.4514.5515.250.00-212326.73%
RTN200117C001750002019-08-14 2:26PM EDT2020-01-1716.4516.3517.300.00-154825.16%
RTN200221C001750002019-07-25 9:52AM EDT2020-02-2122.0016.1519.150.00-2626.48%
RTN200320C001750002019-07-22 12:04AM EDT2020-03-2014.2417.4019.950.00--126.21%
RTN200619C001750002019-07-15 9:35AM EDT2020-06-1916.2317.1520.150.00-1022.25%
RTN210115C001750002019-08-16 1:22PM EDT2021-01-1521.5524.2526.350.00-19624.64%
RTN210618C001750002019-07-11 3:01PM EDT2021-06-1822.2227.1031.000.00-7026.53%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190823P001750002019-08-20 11:30AM EDT2019-08-230.100.020.090.00-3717335.06%
RTN190830P001750002019-08-21 2:00PM EDT2019-08-300.390.340.43-0.11-22.00%96527.44%
RTN190906P001750002019-08-21 3:33PM EDT2019-09-060.650.241.26-0.28-30.11%52730.10%
RTN190913P001750002019-08-19 12:06AM EDT2019-09-134.890.471.940.00--430.37%
RTN190920P001750002019-08-21 9:55AM EDT2019-09-201.501.461.71-0.17-10.18%361025.28%
RTN190927P001750002019-08-19 12:06AM EDT2019-09-274.401.112.350.00--126.38%
RTN191018P001750002019-08-21 2:00PM EDT2019-10-183.353.203.45-0.10-2.90%623325.73%
RTN191115P001750002019-08-20 1:30PM EDT2019-11-155.104.605.050.00-827026.33%
RTN200117P001750002019-08-21 3:51PM EDT2020-01-177.106.107.35+0.10+1.43%26033625.46%
RTN200221P001750002019-07-26 1:21PM EDT2020-02-2111.007.909.450.00-12627.26%
RTN200320P001750002019-08-12 11:45AM EDT2020-03-2011.458.5510.300.00-1427.02%
RTN200619P001750002019-07-25 2:34PM EDT2020-06-198.4011.1511.900.00-1525.16%
RTN210115P001750002019-08-16 9:49AM EDT2021-01-1518.5114.0017.400.00-3020326.02%
RTN210618P001750002019-08-16 11:53AM EDT2021-06-1821.1016.7519.700.00-11025.26%