RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190830C001850002019-08-23 3:29PM EDT2019-08-301.070.421.30-2.53-70.28%8021029.96%
RTN190906C001850002019-08-23 3:38PM EDT2019-09-061.791.191.84-2.19-55.03%63525.55%
RTN190913C001850002019-08-23 3:37PM EDT2019-09-132.701.932.77-1.65-37.93%12026.70%
RTN190920C001850002019-08-23 3:56PM EDT2019-09-202.902.823.35-3.25-52.85%7245926.18%
RTN190927C001850002019-08-23 12:06PM EDT2019-09-275.502.914.15-0.45-7.56%1927.14%
RTN191018C001850002019-08-23 11:52AM EDT2019-10-185.604.605.15-2.30-29.11%1118925.09%
RTN191115C001850002019-08-23 3:01PM EDT2019-11-157.155.956.85-2.40-25.13%465125.48%
RTN200117C001850002019-08-23 3:57PM EDT2020-01-178.808.6010.05-2.05-18.89%81,03126.29%
RTN200221C001850002019-08-14 12:30PM EDT2020-02-2110.009.4511.500.00-1526.48%
RTN200320C001850002019-08-22 1:15PM EDT2020-03-2013.6010.4011.700.00-21325.02%
RTN200619C001850002019-08-16 12:17PM EDT2020-06-1912.6012.5514.450.00-103925.10%
RTN210115C001850002019-08-21 2:30PM EDT2021-01-1519.9015.6019.750.00-112425.48%
RTN210618C001850002019-07-25 11:49AM EDT2021-06-1825.1618.0522.000.00-101024.66%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190830P001850002019-08-23 12:01PM EDT2019-08-303.704.556.70+1.49+67.42%476740.43%
RTN190906P001850002019-08-23 3:52PM EDT2019-09-065.905.556.85+3.77+177.00%91129.74%
RTN190913P001850002019-08-22 1:34PM EDT2019-09-134.856.158.60+1.45+42.65%21134.94%
RTN190920P001850002019-08-23 2:31PM EDT2019-09-205.856.957.75+1.96+50.39%167925.82%
RTN191018P001850002019-08-23 12:28PM EDT2019-10-188.309.2510.05-0.70-7.78%24726.65%
RTN191115P001850002019-08-23 3:57PM EDT2019-11-1511.7010.7011.90+3.45+41.82%18018527.18%
RTN200117P001850002019-08-22 2:58PM EDT2020-01-1710.4513.3014.450.00-138726.15%
RTN200221P001850002019-08-07 12:26PM EDT2020-02-2114.3513.8515.750.00-5926.07%
RTN200320P001850002019-07-24 12:37PM EDT2020-03-2013.8611.4013.750.00-3520.60%
RTN200619P001850002019-08-07 3:42PM EDT2020-06-1916.4017.4019.500.00-2426.01%
RTN210115P001850002019-08-16 1:24PM EDT2021-01-1522.9021.1024.300.00-15625.61%
RTN210618P001850002019-08-05 1:59PM EDT2021-06-1826.6023.3027.500.00--125.76%