RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190927C002000002019-09-20 3:51PM EDT2019-09-270.780.490.88-2.23-74.09%107024.63%
RTN191004C002000002019-09-20 3:50PM EDT2019-10-041.901.312.07-1.70-47.22%17026.70%
RTN191011C002000002019-09-19 2:43PM EDT2019-10-114.500.812.930.00-1026.82%
RTN191018C002000002019-09-20 3:52PM EDT2019-10-182.702.252.81-1.94-41.81%84022.63%
RTN191025C002000002019-09-19 11:28AM EDT2019-10-256.422.315.500.00-8031.87%
RTN191101C002000002019-09-19 10:06AM EDT2019-11-016.802.904.750.00-3026.18%
RTN191115C002000002019-09-20 3:39PM EDT2019-11-155.614.855.40-2.39-29.87%448024.87%
RTN200117C002000002019-09-20 3:32PM EDT2020-01-178.757.908.55-1.80-17.06%2692024.24%
RTN200221C002000002019-09-16 9:30AM EDT2020-02-2116.608.8510.250.00-2024.69%
RTN200320C002000002019-09-20 3:53PM EDT2020-03-2011.2510.2511.50-2.24-16.60%5024.99%
RTN200619C002000002019-09-16 1:29PM EDT2020-06-1918.9513.1014.750.00-1025.24%
RTN210115C002000002019-09-20 3:10PM EDT2021-01-1518.5817.0518.50-2.32-11.10%1023.16%
RTN210618C002000002019-09-20 3:55PM EDT2021-06-1821.5019.1023.00-1.85-7.92%1024.56%
RTN220121C002000002019-09-18 11:47AM EDT2022-01-2126.3522.0026.000.00--023.74%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190927P002000002019-09-20 3:58PM EDT2019-09-275.555.356.35+3.15+131.25%49029.30%
RTN191004P002000002019-09-20 11:52AM EDT2019-10-044.204.857.05+0.20+5.00%1026.04%
RTN191011P002000002019-09-20 11:54AM EDT2019-10-115.755.758.20-0.03-0.52%11027.97%
RTN191018P002000002019-09-20 1:39PM EDT2019-10-186.407.758.60+0.89+16.15%8026.18%
RTN191025P002000002019-09-16 3:19PM EDT2019-10-254.767.0010.450.00--031.37%
RTN191101P002000002019-09-20 2:29PM EDT2019-11-018.658.8510.50+2.71+45.62%1028.83%
RTN191115P002000002019-09-20 10:08AM EDT2019-11-157.8410.1510.60-0.35-4.27%1025.31%
RTN200117P002000002019-09-20 12:14PM EDT2020-01-1711.9013.3014.00+0.45+3.93%6025.12%
RTN200221P002000002019-09-20 3:55PM EDT2020-02-2114.9514.1015.50+1.59+11.90%10025.06%
RTN200320P002000002019-09-20 11:30AM EDT2020-03-2014.1514.2016.85+0.70+5.20%2025.52%
RTN200619P002000002019-09-16 12:22PM EDT2020-06-1913.7517.5019.800.00--025.23%
RTN210115P002000002019-09-16 2:52PM EDT2021-01-1519.2022.2023.600.00-2023.22%
RTN210618P002000002019-09-16 2:57PM EDT2021-06-1823.0824.4028.400.00-2024.91%
RTN220121P002000002019-09-18 11:47AM EDT2022-01-2127.5526.5031.000.00--023.72%