RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN190830C002100002019-07-26 1:07PM EDT2019-08-300.250.031.160.00-71386.82%
RTN190906C002100002019-08-08 6:00PM EDT2019-09-060.190.000.100.00--240.23%
RTN190920C002100002019-08-22 12:48PM EDT2019-09-200.030.000.140.00-21,12328.86%
RTN191018C002100002019-08-23 9:59AM EDT2019-10-180.420.000.47+0.02+5.00%23825.07%
RTN191115C002100002019-08-22 2:59PM EDT2019-11-150.860.530.79-0.28-24.56%21,04922.93%
RTN200117C002100002019-08-23 11:35AM EDT2020-01-172.181.742.05-0.37-14.51%2092122.60%
RTN200221C002100002019-08-23 12:17PM EDT2020-02-212.801.542.64-0.40-12.50%35022.10%
RTN200320C002100002019-08-22 3:15PM EDT2020-03-204.552.743.500.00-32222.82%
RTN200619C002100002019-08-16 2:20PM EDT2020-06-194.902.805.150.00-103222.30%
RTN210115C002100002019-08-23 3:57PM EDT2021-01-158.046.4010.50-0.36-4.29%17624.24%
RTN210618C002100002019-08-20 11:30AM EDT2021-06-1811.708.5012.500.00-21823.43%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RTN191115P002100002019-08-23 9:37AM EDT2019-11-1525.0029.7032.35-1.89-7.03%181833.80%
RTN200117P002100002019-08-08 10:43AM EDT2020-01-1725.7530.7533.400.00-39028.63%
RTN200619P002100002019-08-06 9:50AM EDT2020-06-1933.8028.0031.150.00-21314.82%
RTN210115P002100002019-07-23 3:44PM EDT2021-01-1535.8531.0534.950.00-54917.60%