UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180601C001150002018-05-16 3:57PM EDT115.009.609.8010.750.00-1800.00%
UTX180601C001160002018-05-16 3:57PM EDT116.008.559.059.650.00-9000.00%
UTX180601C001170002018-05-17 12:14PM EDT117.007.968.208.750.00-10100.00%
UTX180601C001180002018-05-16 3:57PM EDT118.006.557.257.700.00-8000.00%
UTX180601C001190002018-05-16 3:57PM EDT119.005.556.256.850.00-6000.00%
UTX180601C001200002018-05-25 9:45AM EDT120.007.257.007.25+2.00+38.10%13330.71%
UTX180601C001210002018-05-09 12:47PM EDT121.003.103.804.150.00-30900.00%
UTX180601C001220002018-05-25 10:54AM EDT122.005.255.005.30-1.60-23.36%22525.29%
UTX180601C001230002018-05-23 11:09AM EDT123.003.942.134.600.00-88028.37%
UTX180601C001240002018-05-24 3:27PM EDT124.003.753.153.350.00-410518.97%
UTX180601C001260002018-05-25 3:09PM EDT126.001.501.551.63-1.41-48.45%117614.80%
UTX180601C001270002018-05-25 3:59PM EDT127.001.000.940.99-0.26-20.63%1726513.89%
UTX180601C001280002018-05-25 3:48PM EDT128.000.550.490.53-0.22-28.57%2729113.28%
UTX180601C001290002018-05-25 3:29PM EDT129.000.240.220.26-0.13-35.14%332513.18%
UTX180601C001300002018-05-25 3:40PM EDT130.000.100.100.13-0.24-70.59%218613.67%
UTX180601C001310002018-05-25 3:59PM EDT131.000.060.030.06-0.04-40.00%1102113.97%
UTX180601C001320002018-05-21 10:46AM EDT132.000.190.000.040.00-141515.43%
UTX180601C001330002018-05-11 11:13AM EDT133.000.080.000.07+0.04+100.00%41219.83%
UTX180601C001350002018-05-07 10:57AM EDT135.000.050.000.090.00-1626.07%
UTX180601C001400002018-04-23 1:10PM EDT140.000.060.000.090.00-2138.09%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180601P001050002018-05-23 1:04PM EDT105.000.010.000.030.00-201753.91%
UTX180601P001070002018-05-04 11:54PM EDT107.000.290.260.320.00-3077.44%
UTX180601P001080002018-05-14 11:39AM EDT108.000.030.010.05-0.48-94.12%405750.78%
UTX180601P001090002018-05-09 12:28PM EDT109.000.150.000.100.00-6351.95%
UTX180601P001100002018-05-14 1:35PM EDT110.000.060.030.06-1.02-94.44%103550.39%
UTX180601P001110002018-05-09 1:34PM EDT111.000.210.000.130.00-101154.30%
UTX180601P001120002018-05-25 11:27AM EDT112.000.020.000.03-0.66-97.06%37340.63%
UTX180601P001130002018-05-14 10:34AM EDT113.000.100.000.09-0.15-60.00%1745.31%
UTX180601P001140002018-05-21 9:30AM EDT114.004.860.000.030.00-10335.55%
UTX180601P001150002018-05-25 1:55PM EDT115.000.030.000.04-0.01-25.00%375034.57%
UTX180601P001160002018-05-14 10:15AM EDT116.000.180.140.19-0.17-48.57%114342.48%
UTX180601P001170002018-05-24 9:48AM EDT117.000.070.000.040.00-45429.30%
UTX180601P001180002018-05-24 9:30AM EDT118.000.040.000.040.00-28426.76%
UTX180601P001190002018-05-25 9:30AM EDT119.000.060.000.040.00-64924.22%
UTX180601P001200002018-05-25 3:14PM EDT120.000.020.000.05-0.30-93.75%43322.46%
UTX180601P001210002018-05-21 10:46AM EDT121.000.150.000.050.00-23019.73%
UTX180601P001220002018-05-21 9:31AM EDT122.000.270.050.070.00-22418.07%
UTX180601P001230002018-05-23 11:42AM EDT123.000.280.060.110.00-153716.80%
UTX180601P001240002018-05-25 3:29PM EDT124.000.160.150.18-0.15-48.39%57715.63%
UTX180601P001250002018-05-25 1:35PM EDT125.000.380.280.32-0.22-36.67%1013214.84%
UTX180601P001260002018-05-25 3:22PM EDT126.000.530.510.54-0.03-5.36%355413.87%
UTX180601P001270002018-05-25 8:42PM EDT127.000.880.870.910.00-20213.18%
UTX180601P001280002018-05-25 8:42PM EDT128.001.130.841.670.00-121315.87%
UTX180601P001290002018-05-25 8:42PM EDT129.002.282.112.240.00-510913.38%