RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200214C001950002020-01-07 3:00PM EST2020-02-1433.0035.7039.000.00--3573.83%
RTN200221C001950002020-01-06 9:34AM EST2020-02-2137.0035.5039.500.00-214166.09%
RTN200320C001950002019-12-26 1:45PM EST2020-03-2027.2136.2539.600.00-36256.34%
RTN200515C001950002020-01-06 10:43AM EST2020-05-1535.8737.2040.350.00-21742.49%
RTN200619C001950002020-01-15 3:50PM EST2020-06-1940.0337.2039.35+2.63+7.03%1034.92%
RTN200821C001950002020-01-03 12:33PM EST2020-08-2138.3038.4541.950.00-155034.30%
RTN210115C001950002019-12-26 11:59AM EST2021-01-1535.7541.9045.250.00-5031.02%
RTN210618C001950002019-12-20 10:27AM EST2021-06-1836.2044.7547.800.00-1028.86%
RTN220121C001950002020-01-15 9:54AM EST2022-01-2148.5747.9051.000.00-1027.19%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN200131P001950002019-12-18 12:32PM EST2020-01-311.850.000.750.00-1052.93%
RTN200207P001950002019-12-27 9:30AM EST2020-02-071.090.000.750.00-10048.05%
RTN200214P001950002020-01-06 10:43AM EST2020-02-140.760.002.170.00--054.71%
RTN200221P001950002020-01-10 1:45PM EST2020-02-210.330.190.500.00-22032.91%
RTN200228P001950002020-01-09 12:24PM EST2020-02-280.770.001.560.00--039.59%
RTN200320P001950002020-01-16 10:15AM EST2020-03-200.700.400.710.00-10025.99%
RTN200515P001950002020-01-15 9:50AM EST2020-05-151.711.091.450.00-19022.47%
RTN200619P001950002020-01-08 3:34PM EST2020-06-192.951.592.100.00-2022.03%
RTN200821P001950002020-01-13 10:08AM EST2020-08-214.203.154.300.00-2023.91%
RTN210115P001950002020-01-16 3:30PM EST2021-01-156.706.358.250.00-17024.60%
RTN210618P001950002020-01-02 3:25PM EST2021-06-1813.407.3511.400.00-1024.37%