RTN - Raytheon Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190823C001950002019-08-19 11:10AM EDT2019-08-230.010.000.03-0.15-93.75%1030.86%
RTN190830C001950002019-08-16 2:34PM EDT2019-08-300.120.000.080.00-4023.05%
RTN190906C001950002019-08-12 10:30AM EDT2019-09-060.280.140.270.00-3023.07%
RTN190913C001950002019-08-19 11:06AM EDT2019-09-130.400.340.55+0.05+14.29%17-23.46%
RTN190920C001950002019-08-19 11:34AM EDT2019-09-200.720.600.65+0.11+18.03%34021.80%
RTN191018C001950002019-08-19 12:03PM EDT2019-10-181.751.661.82+0.23+15.13%31022.56%
RTN191115C001950002019-08-19 11:16AM EDT2019-11-153.102.903.05+0.50+19.23%19023.21%
RTN200117C001950002019-08-19 11:30AM EDT2020-01-175.304.905.10+0.70+15.22%6022.91%
RTN200221C001950002019-08-19 11:12AM EDT2020-02-216.106.156.70+0.35+6.09%1024.06%
RTN200320C001950002019-08-08 12:27PM EDT2020-03-2010.707.157.750.00-2024.47%
RTN200619C001950002019-08-19 9:31AM EDT2020-06-198.659.259.80+0.15+1.76%10023.77%
RTN210115C001950002019-08-19 10:39AM EDT2021-01-1511.3011.8515.30-0.70-5.83%1024.87%
RTN210618C001950002019-08-14 12:31PM EDT2021-06-1815.1214.1517.700.00-1024.30%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190920P001950002019-08-08 3:47PM EDT2019-09-209.8414.1514.500.00-200.00%
RTN191018P001950002019-07-29 10:54AM EDT2019-10-189.0015.8016.350.00--019.74%
RTN191115P001950002019-08-07 11:33AM EDT2019-11-1517.2416.7017.250.00-5020.01%
RTN200117P001950002019-07-25 11:12AM EDT2020-01-1712.0219.0519.350.00-1020.87%
RTN200320P001950002019-07-25 9:51AM EDT2020-03-2014.6520.3022.400.00--023.65%
RTN200619P001950002019-07-26 10:50AM EDT2020-06-1916.3022.7524.650.00--023.42%
RTN210115P001950002019-06-18 1:13PM EDT2021-01-1527.5128.1031.000.00-1025.62%
RTN210618P001950002019-07-25 3:36PM EDT2021-06-1823.7529.1032.000.00--023.52%