U.S. Markets close in 5 hrs 43 mins

United Technologies Corporation (UTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.82+0.53 (+0.46%)
As of 10:17AM EDT. Market open.
People also watch
MMMHONDDBACAT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170929C001000002017-09-14 11:16AM EDT100.0011.8514.5015.000.00-293479.49%
UTX170929C001050002017-09-22 11:48PM EDT105.008.209.6510.400.00-5557.81%
UTX170929C001070002017-09-08 11:53PM EDT107.003.857.458.150.00-3354.54%
UTX170929C001080002017-09-18 1:26PM EDT108.005.266.457.150.00-1049.22%
UTX170929C001090002017-09-25 11:32AM EDT109.005.245.556.050.00-11039.45%
UTX170929C001100002017-09-18 3:45PM EDT110.003.474.554.950.00-21329.49%
UTX170929C001110002017-09-19 2:24PM EDT111.002.753.604.000.00-11126.95%
UTX170929C001120002017-09-25 1:09PM EDT112.002.272.643.050.00-283623.58%
UTX170929C001130002017-09-25 1:09PM EDT113.001.481.762.030.00-206217.19%
UTX170929C001140002017-09-25 11:07AM EDT114.000.941.051.220.00-232315.48%
UTX170929C001150002017-09-26 9:45AM EDT115.000.590.500.65+0.20+51.28%9737415.33%
UTX170929C001160002017-09-26 9:38AM EDT116.000.270.200.27+0.07+35.00%18214.70%
UTX170929C001170002017-09-25 11:01AM EDT117.000.100.060.500.00-199327.10%
UTX170929C001190002017-09-14 3:27PM EDT119.000.160.030.290.00-65832.13%
UTX170929C001200002017-09-14 11:02AM EDT120.000.190.000.160.00-192131.35%
UTX170929C001210002017-09-20 12:31PM EDT121.000.030.000.210.00-43938.18%
UTX170929C001230002017-09-05 9:37AM EDT123.000.200.000.350.00-2353.42%
UTX170929C001240002017-09-05 12:31PM EDT124.000.080.000.350.00-62557.81%
UTX170929C001250002017-09-05 11:25AM EDT125.000.070.000.380.00-314653.52%
UTX170929C001260002017-08-31 1:23PM EDT126.000.440.080.340.00-11758.69%
UTX170929C001270002017-08-25 9:36AM EDT127.000.050.020.09-0.15-75.00%32152.73%
UTX170929C001280002017-09-01 11:45PM EDT128.000.250.030.190.00-3358.20%
UTX170929C001350002017-09-01 11:45PM EDT135.000.040.000.070.00-2267.97%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170929P000950002017-09-19 12:10PM EDT95.000.010.000.160.00-11089.84%
UTX170929P001000002017-09-15 1:23PM EDT100.000.040.000.09-0.15-78.95%42062.89%
UTX170929P001010002017-09-22 11:48PM EDT101.000.020.000.140.00-3362.89%
UTX170929P001020002017-09-22 11:48PM EDT102.000.020.000.170.00-2260.94%
UTX170929P001030002017-09-06 1:21PM EDT103.000.400.260.450.00-3676.76%
UTX170929P001040002017-09-15 1:23PM EDT104.000.080.000.17-0.02-20.00%44952.34%
UTX170929P001050002017-09-14 11:48AM EDT105.000.160.030.170.00-11655.47%
UTX170929P001060002017-09-21 12:51PM EDT106.000.030.000.190.00-115252.05%
UTX170929P001070002017-09-25 10:50AM EDT107.000.010.000.480.00-11850.10%
UTX170929P001080002017-09-25 10:30AM EDT108.000.010.000.470.00-17554.88%
UTX170929P001090002017-09-25 10:31AM EDT109.000.030.000.500.00-113650.20%
UTX170929P001100002017-09-25 3:12PM EDT110.000.050.010.170.00-2263031.54%
UTX170929P001110002017-09-25 12:39PM EDT111.000.150.000.500.00-369038.18%
UTX170929P001120002017-09-25 3:01PM EDT112.000.240.060.190.00-541,46822.17%
UTX170929P001130002017-09-25 1:56PM EDT113.000.540.180.300.00-379819.83%
UTX170929P001140002017-09-25 12:18PM EDT114.000.930.410.570.00-2727819.31%
UTX170929P001150002017-09-25 3:52PM EDT115.001.280.851.000.00-134418.90%
UTX170929P001160002017-09-25 1:56PM EDT116.002.351.511.720.00-75921.24%
UTX170929P001170002017-09-26 9:39AM EDT117.002.602.313.00+0.29+12.55%11334.96%
UTX170929P001180002017-09-05 1:50PM EDT118.006.593.304.000.00-603141.65%
UTX170929P001190002017-09-08 11:51AM EDT119.008.854.204.950.00-403546.58%
UTX170929P001200002017-09-12 11:31AM EDT120.0010.085.155.950.00-11152.44%
UTX170929P001240002017-08-18 11:55PM EDT124.008.109.159.950.00-101058.69%
UTX170929P001260002017-08-25 11:44PM EDT126.0010.5511.1511.950.00-12067.29%