Raytheon Co.

NYS: RTN

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 16, 2019, 10:21 a.m.

RTN
/zigman2/quotes/203226062/composite

$

200.26

Change

+0.83 +0.42%

Volume

Volume 196,418

Real time quotes

/zigman2/quotes/203226062/composite

Previous close

$ 199.43

$ 200.26

Change

+0.83 +0.42%

Day low

Day high

$199.33

$201.66

Open

52 week low

52 week high

$144.27

$205.28

Open

OPTION CHAIN FOR RAYTHEON CO.

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 59.42 0.00 0.00 63.85 67.20 135.00 quote 0.03 0.00 0.00 0.00 0.02 130.00
quote 0.00 0.00 0.00 58.80 62.50 140.00 quote 0.03 0.00 0.00 0.00 0.02 30.00
quote 49.22 0.00 0.00 53.80 57.20 145.00 quote 0.03 0.00 301.00 0.00 0.02 493.00
quote 44.16 0.00 0.00 48.50 52.20 150.00 quote 0.01 -0.02 266.00 0.00 0.02 299.00
quote 39.29 0.00 0.00 43.85 47.20 7.00 155.00 quote 0.01 -0.03 17.00 0.00 0.02 110.00
quote 34.28 0.00 0.00 38.85 42.20 160.00 quote 0.03 0.02 11.00 0.00 0.01 1,727
quote 29.26 0.00 0.00 33.85 37.20 7.00 165.00 quote 0.01 -0.02 106.00 0.00 0.01 473.00
quote 24.25 0.00 0.00 28.85 32.20 1.00 170.00 quote 0.60 0.42 1.00 0.00 0.14 1,129
quote 23.74 0.00 2.00 23.80 27.50 4.00 175.00 quote 0.10 -0.20 16.00 0.01 0.25 1,059
quote 0.00 0.00 0.00 21.30 24.85 177.50 quote 0.20 0.00 10.00 0.01 0.10 92.00
quote 19.82 0.00 0.00 18.15 22.25 60.00 180.00 quote 0.26 -0.02 4.00 0.00 0.31 1,268
quote 13.35 0.00 0.00 16.20 19.75 11.00 182.50 quote 0.10 -0.23 17.00 0.00 0.35 124.00
quote 14.93 -0.05 10.00 13.45 17.30 267.00 185.00 quote 0.25 -0.05 12.00 0.00 0.38 2,303
quote 14.00 7.35 1.00 11.10 14.90 7.00 187.50 quote 0.13 -0.28 5.00 0.00 0.41 965.00
quote 11.20 1.43 13.00 8.55 12.40 995.00 190.00 quote 0.31 0.00 103.00 0.04 0.49 3,099
quote 9.00 0.00 1.00 6.15 9.90 142.00 192.50 quote 0.31 -0.36 341.00 0.35 0.66 503.00
quote 6.18 -1.32 1.00 5.30 6.20 1,745 195.00 quote 0.65 0.11 128.00 0.29 0.97 1,079
quote 4.33 -0.32 1.00 3.20 4.05 178.00 197.50 quote 1.10 -0.65 7.00 0.62 1.08 770.00
quote 2.33 0.52 376.00 1.66 2.30 4,253 200.00 quote 1.35 -0.75 13.00 1.37 2.01 121.00
200.26 Current price as of 10/16/2019 10:21:35 AM
quote 1.26 0.35 5.00 0.64 1.13 1,135 202.50 quote 2.53 -1.97 1.00 2.82 3.60 38.00
quote 0.37 -0.08 4.00 0.30 0.50 465.00 205.00 quote 4.11 -2.40 1.00 4.05 5.75 10.00
quote 0.66 0.11 5.00 0.10 0.38 597.00 207.50 quote 0.00 0.00 0.00 5.50 9.60
quote 0.25 0.12 359.00 0.05 0.25 5,907 210.00 quote 18.22 0.00 0.00 7.95 11.65 90.00
quote 0.07 -0.31 7.00 0.02 0.37 22.00 212.50 quote 0.00 0.00 0.00 10.25 14.50
quote 0.02 -0.23 1.00 0.01 0.27 15.00 215.00 quote 0.00 0.00 0.00 12.85 16.20
quote 0.12 0.00 0.00 0.00 0.15 3.00 217.50 quote 0.00 0.00 0.00 15.35 18.75
quote 0.02 0.00 2.00 0.00 0.05 850.00 220.00 quote 0.00 0.00 0.00 17.85 21.20
quote 0.00 0.00 0.00 0.00 0.27 222.50 quote 0.00 0.00 0.00 20.35 23.90
quote 0.00 0.00 0.00 0.00 0.72 225.00 quote 0.00 0.00 0.00 22.85 26.25
quote 0.15 0.00 0.00 0.00 0.13 21.00 230.00 quote 0.00 0.00 0.00 27.85 31.35
quote 0.00 0.00 0.00 0.00 0.05 240.00 quote 0.00 0.00 0.00 37.85 41.35
quote 0.04 0.00 0.00 0.00 0.05 6.00 250.00 quote 0.00 0.00 0.00 47.50 51.25
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 63.80 67.45 135.00 quote 0.01 0.00 450.00 0.00 0.51 450.00
quote 0.00 0.00 0.00 58.85 62.20 140.00 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 53.85 57.25 145.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 48.85 52.25 150.00 quote 0.00 0.00 0.00 0.00 2.11
quote 0.00 0.00 0.00 43.80 47.25 155.00 quote 0.61 0.00 0.00 0.00 0.75 23.00
quote 0.00 0.00 0.00 41.35 44.80 157.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 38.80 42.60 160.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 36.15 39.80 162.50 quote 0.50 0.00 0.00 0.00 0.73 15.00
quote 0.00 0.00 0.00 33.80 37.30 165.00 quote 0.56 0.00 0.00 0.00 0.73 21.00
quote 0.00 0.00 0.00 31.50 34.80 167.50 quote 1.90 0.00 0.00 0.00 0.73 1.00
quote 0.00 0.00 0.00 28.70 32.60 170.00 quote 0.42 -0.50 5.00 0.00 0.75 22.00
quote 0.00 0.00 0.00 26.35 29.85 172.50 quote 0.35 -0.20 30.00 0.00 0.74 45.00
quote 0.00 0.00 0.00 24.10 27.40 175.00 quote 1.26 0.00 0.00 0.00 0.75 3.00
quote 23.10 0.00 0.00 21.40 25.00 4.00 177.50 quote 0.31 0.00 70.00 0.00 0.74 70.00
quote 0.00 0.00 0.00 19.15 22.55 180.00 quote 0.66 -0.50 1.00 0.03 0.69 18.00
quote 13.15 0.00 0.00 16.80 20.20 11.00 182.50 quote 1.82 0.00 0.00 0.03 0.83 4.00
quote 16.15 5.62 3.00 15.05 17.85 3.00 185.00 quote 0.75 -0.37 10.00 0.16 1.39 29.00
quote 13.61 0.00 4.00 13.00 14.80 16.00 187.50 quote 0.97 -2.78 10.00 0.32 2.27 63.00
quote 10.85 0.00 0.00 10.85 12.80 18.00 190.00 quote 1.92 0.24 1.00 0.64 1.74 79.00
quote 7.00 0.00 0.00 8.60 10.60 30.00 192.50 quote 1.70 -0.30 1.00 0.97 2.20 86.00
quote 6.87 -1.05 1.00 6.70 8.95 43.00 195.00 quote 2.11 -0.69 1.00 1.50 2.83 52.00
quote 4.95 0.00 1.00 4.85 6.45 29.00 197.50 quote 3.45 -0.26 54.00 2.30 3.70 65.00
quote 4.20 0.35 3.00 3.60 4.85 260.00 200.00 quote 4.55 -0.21 148.00 3.35 4.60 143.00
200.26 Current price as of 10/16/2019 10:21:35 AM
quote 3.05 -0.15 59.00 2.60 3.70 146.00 202.50 quote 0.00 0.00 0.00 4.50 6.10
quote 2.63 0.33 4.00 1.48 2.79 115.00 205.00 quote 6.98 0.00 1.00 6.05 7.60 1.00
quote 1.48 -0.45 11.00 0.74 1.83 112.00 207.50 quote 8.78 0.00 1.00 7.20 9.95 1.00
quote 0.86 -0.19 76.00 0.41 1.15 126.00 210.00 quote 0.00 0.00 0.00 9.90 11.35
quote 0.62 -0.97 2.00 0.18 1.23 1.00 212.50 quote 0.00 0.00 0.00 10.90 13.55
quote 0.63 0.17 3.00 0.09 1.24 6.00 215.00 quote 0.00 0.00 0.00 13.05 17.10
quote 0.54 0.00 0.00 0.06 0.75 2.00 217.50 quote 0.00 0.00 0.00 15.50 19.50
quote 1.15 0.00 0.00 0.04 0.75 6.00 220.00 quote 0.00 0.00 0.00 17.85 21.90
quote 0.38 0.00 2.00 0.04 0.75 2.00 222.50 quote 0.00 0.00 0.00 20.25 24.20
quote 0.45 0.00 0.00 0.02 0.73 2.00 225.00 quote 0.00 0.00 0.00 22.90 26.25
quote 0.00 0.00 0.00 0.00 0.74 227.50 quote 0.00 0.00 0.00 25.40 29.25
quote 0.00 0.00 0.00 0.00 0.74 230.00 quote 0.00 0.00 0.00 27.70 31.75
quote 0.00 0.00 0.00 0.00 2.11 235.00 quote 0.00 0.00 0.00 32.90 36.25

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

February, 2020 Options

Show

March, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.