UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180119C000425002017-06-02 10:49PM EST42.5068.9876.3580.000.00-1200.00%
UTX180119C000450002017-06-02 10:49PM EST45.0066.5774.0578.050.00-400.00%
UTX180119C000475001969-12-31 7:00PM EST47.500.0046.5050.500.00-000.00%
UTX180119C000500002017-08-15 1:56PM EST50.0065.8568.5572.750.00-200.00%
UTX180119C000550001969-12-31 7:00PM EST55.000.0039.1042.800.00-000.00%
UTX180119C000600002017-02-14 3:52PM EST60.0052.820.000.000.00-5500.00%
UTX180119C000650002017-02-14 3:08PM EST65.0046.550.000.000.00-15000.00%
UTX180119C000700002017-11-15 3:44PM EST70.0047.6546.3047.200.00-9000.00%
UTX180119C000750002016-11-10 2:35PM EST75.0033.3131.2535.10+7.31+28.12%1440.00%
UTX180119C000775002017-12-01 3:58PM EST77.5042.7340.6045.10-1.03-2.35%100.00%
UTX180119C000800002017-03-17 1:01PM EST80.0034.0032.1535.05+1.00+3.03%102890.00%
UTX180119C000825002017-11-15 3:06PM EST82.5035.0033.9035.050.00-200.00%
UTX180119C000850002017-11-15 3:07PM EST85.0032.5031.3532.350.00-210.00%
UTX180119C000875002017-11-15 3:44PM EST87.5030.1329.1530.000.00-26150.00%
UTX180119C000900002018-01-03 12:09PM EST90.0040.0239.2543.700.00-20370.00%
UTX180119C000925002017-11-16 11:16AM EST92.5025.8424.1524.750.00-17170.00%
UTX180119C000950002018-01-09 10:22AM EST95.0039.3539.1043.500.00-448394.43%
UTX180119C000975002017-11-15 3:43PM EST97.5020.1619.0020.000.00-11410.00%
UTX180119C001000002018-01-17 2:20PM EST100.0034.710.000.000.00-2900.00%
UTX180119C001050002018-01-16 9:37AM EST105.0032.050.000.000.00-1000.00%
UTX180119C001100002018-01-17 3:57PM EST110.0024.370.000.000.00-6200.00%
UTX180119C001150002018-01-17 3:29PM EST115.0019.500.000.000.00-1000.00%
UTX180119C001190002018-01-02 11:48AM EST119.008.7511.9513.950.00-100.00%
UTX180119C001200002018-01-17 3:24PM EST120.0014.620.000.000.00-31000.00%
UTX180119C001210002018-01-16 9:30AM EST121.0016.050.000.000.00-1000.00%
UTX180119C001230002017-12-22 11:48PM EST123.004.884.705.150.00-1260.00%
UTX180119C001250002018-01-17 3:57PM EST125.009.430.000.000.00-62600.00%
UTX180119C001270002018-01-17 11:49AM EST127.007.310.000.000.00-500.00%
UTX180119C001290002018-01-17 10:53AM EST129.005.270.000.000.00-100.00%
UTX180119C001300002018-01-17 3:29PM EST130.004.610.000.000.00-44100.00%
UTX180119C001310002018-01-17 9:50AM EST131.002.300.000.000.00-200.00%
UTX180119C001320002018-01-17 1:32PM EST132.002.580.000.000.00-6200.00%
UTX180119C001330002018-01-17 3:15PM EST133.001.790.000.000.00-18200.00%
UTX180119C001350002018-01-17 3:44PM EST135.000.550.000.000.00-26501.56%
UTX180119C001360002018-01-17 2:10PM EST136.000.260.000.000.00-5803.13%
UTX180119C001370002018-01-17 3:11PM EST137.000.080.000.000.00-2806.25%
UTX180119C001380002018-01-17 1:25PM EST138.000.040.000.000.00-5012.50%
UTX180119C001390002018-01-18 5:18AM EST139.000.010.000.000.00-10012.50%
UTX180119C001400002017-04-26 1:12PM EST140.000.450.000.000.00-520912.50%
UTX180119C001410002018-01-18 5:18AM EST141.000.070.000.000.00-2012.50%
UTX180119C001450002017-12-20 1:37PM EST145.000.030.000.040.00-13450.39%
UTX180119C001500002017-12-20 1:37PM EST150.000.030.000.010.00-156553.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180119P000425002017-08-23 1:40PM EST42.500.010.000.040.00-52,486550.00%
UTX180119P000450002017-09-18 1:05PM EST45.000.010.000.020.00-21,155487.50%
UTX180119P000475002017-10-03 10:00AM EST47.500.020.000.030.00-10225481.25%
UTX180119P000500002017-11-28 2:10PM EST50.000.010.000.02-0.01-50.00%3696443.75%
UTX180119P000550002017-07-25 2:01PM EST55.000.050.040.080.00-5529482.81%
UTX180119P000600002017-10-27 9:15AM EST60.000.020.000.04-0.01-33.33%10525390.63%
UTX180119P000650002018-01-02 10:13AM EST65.000.010.000.020.00-1453331.25%
UTX180119P000700002018-01-02 10:13AM EST70.000.010.000.020.00-51,217300.00%
UTX180119P000750002017-11-24 12:24PM EST75.000.020.000.05-0.03-60.00%10558293.75%
UTX180119P000775002017-12-06 1:08PM EST77.500.030.000.04+0.01+50.00%51,245271.88%
UTX180119P000800002017-12-19 1:27PM EST80.000.010.000.020.00-253,799243.75%
UTX180119P000825002018-01-08 2:26PM EST82.500.020.000.020.00-151,931228.13%
UTX180119P000850002017-12-28 11:36AM EST85.000.010.000.020.00-11,444215.63%
UTX180119P000875002017-12-28 2:09PM EST87.500.010.000.030.00-31,414209.38%
UTX180119P000900002018-01-02 2:01PM EST90.000.010.000.020.00-32,087190.63%
UTX180119P000925002018-01-05 3:21PM EST92.500.030.000.02-0.04-57.14%101,265178.13%
UTX180119P000950002018-01-10 3:28PM EST95.000.010.000.020.00-111,836165.63%
UTX180119P000975002018-01-05 12:16PM EST97.500.020.000.02-0.07-77.78%71,665156.25%
UTX180119P001000002018-01-17 10:22AM EST100.000.010.000.000.00-20050.00%
UTX180119P001050002018-01-12 2:54PM EST105.000.010.000.02-0.01-50.00%347,515121.88%
UTX180119P001100002018-01-12 3:40PM EST110.000.010.000.030.00-33,580104.69%
UTX180119P001140002018-01-16 1:19PM EST114.000.010.000.000.00-1050.00%
UTX180119P001150002018-01-17 3:26PM EST115.000.050.000.000.00-5050.00%
UTX180119P001160002018-01-12 11:34PM EST116.000.040.000.040.00-282882.81%
UTX180119P001170002018-01-08 10:57AM EST117.000.040.000.040.00-63078.13%
UTX180119P001180002018-01-12 11:49PM EST118.000.040.000.040.00-6674.22%
UTX180119P001200002018-01-17 3:30PM EST120.000.010.000.000.00-7025.00%
UTX180119P001210002018-01-10 1:54PM EST121.000.040.000.050.00-12263.28%
UTX180119P001220002018-01-08 12:56PM EST122.000.080.000.060.00-1753160.16%
UTX180119P001230002018-01-12 12:04PM EST123.000.050.000.06-0.07-58.33%104255.86%
UTX180119P001240002018-01-08 12:56PM EST124.000.110.000.070.00-118952.73%
UTX180119P001250002018-01-17 1:36PM EST125.000.010.000.000.00-52025.00%
UTX180119P001260002018-01-17 12:42PM EST126.000.010.000.000.00-9025.00%
UTX180119P001270002018-01-08 10:59AM EST127.000.180.000.070.00-4924743.95%
UTX180119P001280002018-01-16 2:54PM EST128.000.060.000.000.00-5012.50%
UTX180119P001290002018-01-16 2:18PM EST129.000.050.000.000.00-32012.50%
UTX180119P001300002017-03-24 10:08AM EST130.0020.0019.3520.75-19.80-49.75%110572.66%
UTX180119P001310002018-01-17 11:19AM EST131.000.100.000.000.00-203012.50%
UTX180119P001320002018-01-17 2:36PM EST132.000.150.000.000.00-1906.25%
UTX180119P001330002018-01-17 12:20PM EST133.000.420.000.000.00-8203.13%
UTX180119P001340002018-01-16 3:58PM EST134.000.970.000.000.00-26401.56%
UTX180119P001350002018-01-17 10:45AM EST135.001.370.000.000.00-1800.00%
UTX180119P001360002018-01-17 12:10PM EST136.002.100.000.000.00-100.00%
UTX180119P001400002017-06-02 10:49PM EST140.0041.6018.5519.000.00-11392.09%
UTX180119P001450002017-06-02 10:49PM EST145.0060.7523.2026.900.00-016470.41%
UTX180119P001500002016-10-17 9:54AM EST150.0051.4051.0055.500.00-2241,103.27%