NYSE:RTN - Raytheon Options Chain

Sign in or create an account to add this stock to your watchlist.
$182.63 +1.96 (+1.08 %)
(As of 05/21/2019 04:00 PM ET)
Previous Close$180.67
Today's Range$180.29 - $183.90
52-Week Range$144.27 - $214.76
Volume1.44 million shs
Average Volume1.90 million shs
Market Capitalization$51.11 billion
P/E Ratio17.21
Dividend Yield2.09%
Beta0.96

Options Chain

Raytheon (NYSE:RTN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$220.00$0.000Call000
5/24/2019$215.00$0.120Call000.8059880.021813
5/24/2019$212.50$0.000Call000
5/24/2019$210.00$0.120Call020.7138770.024225
5/24/2019$207.50$0.120Call000.6662590.025714
5/24/2019$205.00$0.120Call010.6174890.027458
5/24/2019$202.50$0.120Call000.5674640.029535
5/24/2019$200.00$0.115Call0120.5123320.031072
5/24/2019$197.50$0.050Call010.4023990.01834
5/24/2019$195.00$0.050Call20240.3530780.020573
5/24/2019$192.50$0.120Call0220.3516430.044565
5/24/2019$190.00$0.075Call113670.2671550.0375
5/24/2019$187.50$0.115Call47150 (+7)0.2278430.062169
5/24/2019$185.00$0.315Call437102 (+46)0.2151180.150793
5/24/2019$182.50$0.900Call314187 (+48)0.2170250.335454
5/24/2019$180.00$2.100Call527287 (-48)0.2293990.56893
5/24/2019$177.50$3.875Call51153 (+20)0.247650.758716
5/24/2019$175.00$6.050Call3856 (-2)0.2772070.868438
5/24/2019$172.50$8.375Call515 (-9)0.3023280.93099
5/24/2019$170.00$10.825Call280.3495570.954137
5/24/2019$167.50$13.300Call510.4007980.966292
5/24/2019$165.00$15.875Call060.5158230.956389
5/24/2019$162.50$18.375Call000.5857820.960953
5/24/2019$160.00$20.775Call530.5709460.98056
5/24/2019$157.50$23.475Call000.7894140.955821
5/24/2019$155.00$25.975Call000.8640150.959189
5/24/2019$152.50$28.200Call000.5524050.998477
5/24/2019$150.00$30.775Call000.8346820.985173
5/24/2019$149.00$31.825Call000.9169050.980185
5/24/2019$148.00$32.800Call000.9144920.983542
5/24/2019$145.00$35.850Call001.056490.979594
5/24/2019$140.00$40.850Call001.201290.981788
5/24/2019$220.00$39.000Put00
5/24/2019$215.00$34.075Put000
5/24/2019$212.50$31.625Put000
5/24/2019$210.00$29.400Put000.686328-0.982279
5/24/2019$207.50$26.500Put000
5/24/2019$205.00$24.175Put000
5/24/2019$202.50$21.675Put000
5/24/2019$200.00$19.100Put000
5/24/2019$197.50$16.950Put000.479941-0.962761
5/24/2019$195.00$14.275Put000
5/24/2019$192.50$11.825Put100
5/24/2019$190.00$9.275Put08
5/24/2019$187.50$6.800Put029 (-3)
5/24/2019$185.00$4.600Put10300.211604-0.858315
5/24/2019$182.50$2.600Put5568 (+15)0.201007-0.678468
5/24/2019$180.00$1.360Put123105 (+4)0.222151-0.429943
5/24/2019$177.50$0.640Put84167 (+14)0.242413-0.23484
5/24/2019$175.00$0.295Put1999 (+21)0.263947-0.11827
5/24/2019$172.50$0.145Put4139 (+22)0.291436-0.059841
5/24/2019$170.00$0.095Put565 (-7)0.332132-0.036604
5/24/2019$167.50$0.065Put5163 (+110)0.373242-0.023687
5/24/2019$165.00$0.060Put661 (+3)0.428734-0.019463
5/24/2019$162.50$0.100Put0130.533203-0.025134
5/24/2019$160.00$0.100Put0170.596049-0.022647
5/24/2019$157.50$0.025Put0270.546501-0.006884
5/24/2019$155.00$0.060Put0120.680078-0.012743
5/24/2019$152.50$0.015Put010.634375-0.003739
5/24/2019$150.00$0.095Put0100.853098-0.01566
5/24/2019$149.00$0.095Put000.880493-0.015249
5/24/2019$148.00$0.060Put000.861743-0.010294
5/24/2019$145.00$0.065Put0120.949718-0.010153
5/24/2019$140.00$0.060Put001.0622-0.008429
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel