UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180126C001190002017-12-18 9:42AM EST119.008.808.709.200.00-110.00%
UTX180126C001200002018-01-19 1:06PM EST120.0015.3014.6018.30+1.48+10.71%10468.90%
UTX180126C001210002018-01-08 10:41AM EST121.0012.0013.4018.000.00-61072.80%
UTX180126C001230002018-01-04 9:35AM EST123.007.958.409.350.00-1450.00%
UTX180126C001240002018-01-18 9:30AM EST124.0010.6511.7012.550.00-13657.76%
UTX180126C001250002018-01-17 10:27AM EST125.009.149.7013.400.00-1025454.10%
UTX180126C001260002018-01-10 3:02PM EST126.009.258.4512.150.00-5582.08%
UTX180126C001270002018-01-12 2:00PM EST127.009.469.4010.05+4.07+75.51%73650.78%
UTX180126C001280002018-01-12 2:00PM EST128.008.558.509.05+2.05+31.54%212653.37%
UTX180126C001290002018-01-11 2:04PM EST129.006.957.658.150.00-65750.95%
UTX180126C001300002018-01-19 1:06PM EST130.005.756.106.50+0.85+17.35%234534.40%
UTX180126C001310002018-01-18 11:52AM EST131.004.505.255.600.00-370632.47%
UTX180126C001320002018-01-17 3:34PM EST132.003.604.305.100.00-12720136.72%
UTX180126C001330002018-01-19 3:41PM EST133.003.713.754.00+0.55+17.41%1256830.42%
UTX180126C001340002018-01-19 1:05PM EST134.002.803.003.30+0.14+5.26%12220429.81%
UTX180126C001350002018-01-19 3:27PM EST135.002.452.522.66+0.32+15.02%17317229.15%
UTX180126C001360002018-01-19 3:59PM EST136.002.021.992.12+0.32+18.82%4220228.88%
UTX180126C001370002018-01-19 3:52PM EST137.001.521.521.65+0.20+15.15%598528.59%
UTX180126C001380002018-01-19 12:43PM EST138.001.011.131.27+0.04+4.12%28328.54%
UTX180126C001390002018-01-19 9:30AM EST139.000.750.810.95+0.21+38.89%723728.37%
UTX180126C001400002018-01-18 1:57PM EST140.000.510.550.690.00-1018028.15%
UTX180126C001410002018-01-18 2:17PM EST141.000.400.370.540.00-3428.98%
UTX180126C001420002018-01-19 9:31AM EST142.000.290.250.41-0.02-6.45%1129.52%
UTX180126C001440002018-01-12 11:49PM EST144.000.290.180.320.00-4033.20%
UTX180126C001450002018-01-05 11:55PM EST145.000.020.000.190.00-2131.69%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180126P000950002017-12-08 10:17AM EST95.000.160.000.690.00-40145.51%
UTX180126P001000002018-01-12 2:39PM EST100.000.040.010.17-0.02-33.33%17102.34%
UTX180126P001050002017-12-28 12:29PM EST105.000.050.000.090.00-13380.08%
UTX180126P001070002018-01-12 2:39PM EST107.000.040.000.44-0.29-87.88%19895.31%
UTX180126P001080002017-12-08 10:17AM EST108.000.350.050.710.00-50102.44%
UTX180126P001090002017-12-18 12:00PM EST109.000.110.010.200.00-2378.71%
UTX180126P001100002017-12-19 2:49PM EST110.000.170.080.190.00-3378.91%
UTX180126P001110002018-01-05 11:56PM EST111.000.050.010.140.00-2269.34%
UTX180126P001120002018-01-05 11:56PM EST112.000.050.040.200.00-1771.68%
UTX180126P001130002018-01-05 11:56PM EST113.000.050.050.200.00-31069.34%
UTX180126P001140002018-01-05 11:56PM EST114.000.070.050.190.00-2266.21%
UTX180126P001150002018-01-05 2:10PM EST115.000.150.040.18+0.09+150.00%3762.50%
UTX180126P001160002018-01-08 3:56PM EST116.000.150.000.460.00-112468.26%
UTX180126P001170002018-01-03 1:07PM EST117.000.130.050.200.00-51858.20%
UTX180126P001180002018-01-11 12:13PM EST118.000.150.000.120.00-31855.08%
UTX180126P001190002018-01-10 9:51AM EST119.000.100.000.130.00-65652.93%
UTX180126P001200002018-01-12 3:05PM EST120.000.090.000.13-0.06-40.00%210850.20%
UTX180126P001210002018-01-17 10:23AM EST121.000.090.000.150.00-2017948.73%
UTX180126P001220002018-01-09 2:16PM EST122.000.150.040.160.00-14646.48%
UTX180126P001240002018-01-18 2:09PM EST124.000.140.050.120.00-28238.48%
UTX180126P001250002018-01-18 11:43AM EST125.000.220.060.210.00-3640.14%
UTX180126P001260002018-01-17 2:34PM EST126.000.260.060.230.00-27437.89%
UTX180126P001270002018-01-11 1:40PM EST127.000.230.150.240.00-2,0202,03035.16%
UTX180126P001280002018-01-18 10:11AM EST128.000.360.180.310.00-26734.28%
UTX180126P001290002018-01-19 9:47AM EST129.000.420.280.38-0.62-59.62%133532.91%
UTX180126P001300002018-01-19 1:15PM EST130.000.520.340.47-0.11-17.46%14931.54%
UTX180126P001310002018-01-19 10:58AM EST131.000.650.490.61-0.35-35.00%53630.71%
UTX180126P001320002018-01-19 3:19PM EST132.000.820.660.79-0.27-24.77%27229.93%
UTX180126P001330002018-01-19 3:59PM EST133.000.980.901.03-0.55-35.95%115929.35%
UTX180126P001340002018-01-19 3:19PM EST134.001.371.211.32-0.43-23.89%348328.66%
UTX180126P001350002018-01-19 3:53PM EST135.001.711.581.70-0.54-24.00%428728.32%
UTX180126P001360002018-01-19 3:40PM EST136.002.192.032.17-1.12-33.84%11128.22%
UTX180126P001370002018-01-19 8:50PM EST137.002.882.562.700.00-33327.93%
UTX180126P001400002018-01-12 11:49PM EST140.005.704.154.900.00-101130.03%
UTX180126P001420002018-01-19 2:54PM EST142.006.826.206.85-2.20-24.39%5236.57%