UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180420C000850002018-04-18 3:38PM EDT85.0039.7335.7540.100.00-33614.26%
UTX180420C001100002018-03-03 12:52AM EDT110.0024.5512.8515.150.00-22202.93%
UTX180420C001150002018-04-18 2:20PM EDT115.009.717.758.200.00-5581.45%
UTX180420C001160002018-04-13 11:50PM EDT116.007.956.857.050.00-22460.00%
UTX180420C001180002018-04-11 12:39PM EDT118.005.404.356.150.00-21361.13%
UTX180420C001200002018-04-20 3:40PM EDT120.003.002.823.10-0.66-18.03%518025.78%
UTX180420C001210002018-04-20 11:04AM EDT121.002.011.822.36-2.24-52.71%1393338.87%
UTX180420C001220002018-04-20 11:04AM EDT122.001.060.821.15-2.14-66.88%939415.43%
UTX180420C001230002018-04-20 3:37PM EDT123.000.160.010.57-0.95-85.59%7330820.61%
UTX180420C001240002018-04-20 3:50PM EDT124.000.020.000.03-0.52-96.30%933110.74%
UTX180420C001250002018-04-20 3:56PM EDT125.000.090.000.08-0.15-62.50%1721,59623.83%
UTX180420C001260002018-04-20 12:49PM EDT126.000.030.000.03-0.02-40.00%1237926.17%
UTX180420C001270002018-04-19 1:18PM EDT127.000.040.000.030.00-2327133.20%
UTX180420C001280002018-04-19 10:49AM EDT128.000.040.000.030.00-116939.84%
UTX180420C001290002018-04-18 3:09PM EDT129.000.020.000.030.00-2234346.09%
UTX180420C001300002018-04-20 10:22AM EDT130.000.010.000.01-0.03-75.00%12,60245.31%
UTX180420C001310002018-04-12 1:22PM EDT131.000.050.000.040.00-18455.47%
UTX180420C001320002018-04-18 1:25PM EDT132.000.010.000.080.00-214767.19%
UTX180420C001330002018-04-13 1:04PM EDT133.000.020.000.04-0.29-93.55%16666.41%
UTX180420C001340002018-04-09 3:18PM EDT134.000.050.000.040.00-132971.88%
UTX180420C001350002018-04-20 2:04PM EDT135.000.010.000.020.00-12,78870.31%
UTX180420C001360002018-04-05 11:55AM EDT136.000.050.000.100.00-112693.75%
UTX180420C001370002018-04-02 3:46PM EDT137.000.050.000.090.00-1998.44%
UTX180420C001380002018-04-03 3:03PM EDT138.000.060.000.070.00-45100.00%
UTX180420C001390002018-04-12 11:08AM EDT139.000.010.000.030.00-11595.31%
UTX180420C001400002018-04-20 12:31PM EDT140.000.030.000.030.00-173899.22%
UTX180420C001420002018-03-22 1:00PM EDT142.000.090.000.180.00-55139.06%
UTX180420C001430002018-04-04 4:42PM EDT143.000.020.000.040.00-50117.19%
UTX180420C001450002018-04-09 3:56PM EDT145.000.010.000.030.00-1486123.44%
UTX180420C001460002018-03-23 11:50PM EDT146.000.050.000.090.00-12146.09%
UTX180420C001500002018-03-23 9:34AM EDT150.000.070.000.07+0.04+133.33%140160.16%
UTX180420C001550002018-03-15 11:07AM EDT155.000.030.000.050.00-2526176.56%
UTX180420C001600002018-02-24 12:54AM EDT160.000.060.010.070.00-2550207.81%
UTX180420C001650002018-03-05 4:40PM EDT165.000.020.000.010.00-501,117187.50%
UTX180420C001700002018-03-03 12:52AM EDT170.000.020.000.010.00-250250200.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180420P000850002018-04-04 9:31AM EDT85.000.020.000.020.00-117,345250.00%
UTX180420P000900002018-04-05 10:16AM EDT90.000.030.020.060.00-257,704251.56%
UTX180420P000950002018-04-05 10:16AM EDT95.000.040.030.110.00-291,139228.91%
UTX180420P001000002018-04-10 9:31AM EDT100.000.050.000.050.00-57298164.06%
UTX180420P001050002018-04-12 11:41AM EDT105.000.050.010.070.00-12101137.50%
UTX180420P001100002018-04-12 11:08AM EDT110.000.060.040.060.00-1107105.47%
UTX180420P001140002018-04-20 5:07PM EDT114.000.010.000.030.00-1164.06%
UTX180420P001150002018-04-19 2:07PM EDT115.000.020.000.020.00-301,71654.69%
UTX180420P001160002018-04-17 1:36PM EDT116.000.030.000.080.00-42559.38%
UTX180420P001170002018-04-18 2:03PM EDT117.000.010.000.090.00-825753.13%
UTX180420P001180002018-04-17 9:30AM EDT118.004.940.000.090.00-226052.54%
UTX180420P001190002018-04-20 1:26PM EDT119.000.010.000.03-0.01-50.00%122035.16%
UTX180420P001200002018-04-20 3:59PM EDT120.000.010.000.01-0.04-80.00%103,65923.44%
UTX180420P001210002018-04-19 2:56PM EDT121.000.120.000.050.00-54322.85%
UTX180420P001220002018-04-20 2:36PM EDT122.000.070.000.08-0.17-70.83%4538616.21%
UTX180420P001230002018-04-20 3:57PM EDT123.000.130.030.13-0.27-67.50%375906.50%
UTX180420P001240002018-04-20 2:33PM EDT124.001.120.821.20+0.19+20.43%4327424.71%
UTX180420P001250002018-04-20 3:59PM EDT125.002.201.772.20+0.76+52.78%6102,01036.52%
UTX180420P001260002018-04-20 3:23PM EDT126.003.352.783.15+0.95+39.58%97143.95%
UTX180420P001270002018-04-20 3:57PM EDT127.003.993.804.15+2.08+108.90%2328953.42%
UTX180420P001280002018-04-17 10:46AM EDT128.002.844.855.400.00-112460.35%
UTX180420P001290002018-04-17 12:05PM EDT129.003.415.656.300.00-1551.17%
UTX180420P001300002018-04-20 3:50PM EDT130.007.156.907.20+1.97+38.03%141,54569.14%
UTX180420P001310002018-03-27 10:19AM EDT131.005.856.607.100.00-550.00%
UTX180420P001320002018-04-20 10:03AM EDT132.007.918.509.85+1.28+19.31%2397.66%
UTX180420P001350002018-04-17 3:54PM EDT135.0010.0411.9012.450.00-13163120.31%
UTX180420P001360002018-04-06 1:45PM EDT136.0012.2411.1014.00-0.46-3.62%11191.02%
UTX180420P001400002018-04-17 11:05AM EDT140.0014.3715.7017.800.00-55211.72%