RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190830C001800002019-08-23 3:53PM EDT2019-08-302.892.723.35-4.58-61.31%2211333.37%
RTN190906C001800002019-08-23 3:56PM EDT2019-09-063.753.354.45-3.14-45.57%17830.80%
RTN190913C001800002019-08-20 9:42AM EDT2019-09-135.204.005.750.00-1632.57%
RTN190920C001800002019-08-23 3:51PM EDT2019-09-206.355.406.15-1.75-21.60%416430.07%
RTN191018C001800002019-08-23 12:31PM EDT2019-10-188.397.058.00-1.21-12.60%4011127.70%
RTN191115C001800002019-08-23 1:23PM EDT2019-11-159.508.409.55-1.90-16.67%342927.08%
RTN200117C001800002019-08-23 3:51PM EDT2020-01-1711.8010.9012.80-3.20-21.33%339027.58%
RTN200221C001800002019-07-22 2:25PM EDT2020-02-2111.8014.7517.850.00-2134.80%
RTN200320C001800002019-08-19 3:36PM EDT2020-03-2012.9512.9514.950.00-20917427.02%
RTN200619C001800002019-08-06 10:38AM EDT2020-06-1914.6014.3017.200.00-71626.02%
RTN210115C001800002019-08-21 2:00PM EDT2021-01-1522.5018.7022.500.00-521726.25%
RTN210618C001800002019-07-16 3:39PM EDT2021-06-1821.4819.5523.950.00-7024.51%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190830P001800002019-08-23 3:57PM EDT2019-08-302.562.063.30+2.00+357.14%446638.60%
RTN190906P001800002019-08-23 3:57PM EDT2019-09-063.302.663.70+1.72+108.86%10529.18%
RTN190913P001800002019-08-23 3:57PM EDT2019-09-133.753.005.25+2.01+115.52%7632.75%
RTN190920P001800002019-08-23 2:09PM EDT2019-09-203.804.455.30+1.28+50.79%3879228.44%
RTN191018P001800002019-08-23 2:51PM EDT2019-10-186.106.757.45+1.85+43.53%4212627.64%
RTN191115P001800002019-08-23 3:56PM EDT2019-11-158.838.059.10+2.58+41.28%19760827.33%
RTN200117P001800002019-08-23 3:52PM EDT2020-01-1711.3510.9011.90+1.34+13.39%1160926.78%
RTN200221P001800002019-07-19 10:06AM EDT2020-02-2110.808.1011.050.00-11322.37%
RTN200320P001800002019-08-19 3:37PM EDT2020-03-2013.4012.8014.450.00-19916227.09%
RTN200619P001800002019-08-07 2:05PM EDT2020-06-1914.0515.3517.150.00-21426.79%
RTN210115P001800002019-08-08 2:37PM EDT2021-01-1521.2119.1022.150.00-211826.49%
RTN210618P001800002019-08-20 1:27PM EDT2021-06-1820.6021.0025.000.00-22226.20%