UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX171020C001000002017-10-13 9:30AM EDT100.0019.3519.0519.600.00-222118.16%
UTX171020C001040002017-09-27 1:08PM EDT104.0012.5215.2015.600.00-1170.70%
UTX171020C001050002017-10-17 12:17PM EDT105.0013.9014.0514.45+0.04+0.29%106175.39%
UTX171020C001080002017-09-22 11:48PM EDT108.005.8911.2011.500.00-3366.60%
UTX171020C001100002017-10-17 2:00PM EDT110.009.129.059.60+0.25+2.82%1888564.06%
UTX171020C001110002017-09-25 11:04AM EDT111.003.958.158.600.00-1058.50%
UTX171020C001130002017-10-13 10:22AM EDT113.006.706.006.500.00-2518041.41%
UTX171020C001140002017-10-17 11:06AM EDT114.004.705.255.45-0.44-8.56%82512932.62%
UTX171020C001150002017-10-17 3:20PM EDT115.004.304.104.50+0.23+5.65%161,66430.86%
UTX171020C001160002017-10-17 1:12PM EDT116.003.103.253.50-0.05-1.59%382625.39%
UTX171020C001170002017-10-17 3:43PM EDT117.002.402.282.52+0.16+7.14%1540320.56%
UTX171020C001180002017-10-17 3:34PM EDT118.001.481.381.60+0.12+8.82%2269016.90%
UTX171020C001190002017-10-17 1:37PM EDT119.000.600.690.83-0.07-10.45%3949114.70%
UTX171020C001200002017-10-17 3:43PM EDT120.000.270.230.30-0.02-6.90%181,58712.99%
UTX171020C001210002017-10-17 9:32AM EDT121.000.050.040.11-0.17-77.27%13413.97%
UTX171020C001220002017-10-16 3:03PM EDT122.000.020.010.05-0.06-75.00%716016.02%
UTX171020C001230002017-10-04 1:33PM EDT123.000.130.070.160.00-3427.15%
UTX171020C001240002017-10-04 3:58PM EDT124.000.050.030.090.00-51127.93%
UTX171020C001250002017-10-13 9:36AM EDT125.000.010.000.02-0.01-50.00%1050224.61%
UTX171020C001300002017-10-11 9:49AM EDT130.000.010.000.010.00-119838.28%
UTX171020C001350002017-10-13 9:42AM EDT135.000.010.000.060.00-1360.55%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX171020P000700002017-09-01 11:45PM EDT70.000.020.001.000.00-1010343.75%
UTX171020P000750002017-09-07 1:53PM EDT75.000.040.000.410.00-489260.16%
UTX171020P000800002017-09-06 1:37PM EDT80.000.020.000.710.00-76838251.56%
UTX171020P000850002017-09-05 12:16PM EDT85.000.050.020.120.00-338168.36%
UTX171020P000900002017-09-25 2:27PM EDT90.000.030.000.080.00-521132.81%
UTX171020P000950002017-10-13 9:42AM EDT95.000.050.000.06+0.04+400.00%2262106.25%
UTX171020P001000002017-10-16 3:05PM EDT100.000.020.000.06-0.01-33.33%128884.38%
UTX171020P001010002017-09-27 9:39AM EDT101.000.060.010.090.00-1186.33%
UTX171020P001020002017-09-26 9:35AM EDT102.000.140.020.110.00-1185.16%
UTX171020P001030002017-09-27 2:17PM EDT103.000.100.030.100.00-101280.47%
UTX171020P001040002017-10-09 3:43PM EDT104.000.020.000.070.00-36369.53%
UTX171020P001050002017-10-17 3:21PM EDT105.000.010.000.06-0.03-75.00%22,31063.67%
UTX171020P001060002017-10-04 1:25PM EDT106.000.050.010.050.00-919359.38%
UTX171020P001070002017-10-04 3:49PM EDT107.000.040.020.060.00-31257.81%
UTX171020P001080002017-10-13 12:18PM EDT108.000.050.000.07+0.02+66.67%13052.34%
UTX171020P001090002017-10-06 3:54PM EDT109.000.060.030.09-0.04-40.00%13852.73%
UTX171020P001100002017-10-16 3:05PM EDT110.000.060.000.06+0.03+100.00%11,76248.24%
UTX171020P001110002017-10-05 2:49PM EDT111.000.100.070.150.00-42652.34%
UTX171020P001120002017-10-12 2:40PM EDT112.000.050.000.080.00-724941.41%
UTX171020P001130002017-10-16 10:41AM EDT113.000.030.000.08+0.02+200.00%214536.72%
UTX171020P001140002017-10-17 3:45PM EDT114.000.020.010.08-0.15-88.24%819931.84%
UTX171020P001150002017-10-17 2:22PM EDT115.000.050.010.090.00-1273327.74%
UTX171020P001160002017-10-17 1:35PM EDT116.000.030.030.06-0.08-72.73%29820.51%
UTX171020P001170002017-10-16 12:21PM EDT117.000.190.110.18-0.07-26.92%5116721.39%
UTX171020P001180002017-10-17 9:30AM EDT118.000.360.130.20-0.12-25.00%135715.67%
UTX171020P001190002017-10-17 1:35PM EDT119.000.570.270.46-0.25-30.49%23814.45%
UTX171020P001200002017-10-17 2:22PM EDT120.001.090.871.00-0.13-10.66%27114.55%
UTX171020P001210002017-10-06 11:57PM EDT121.003.751.612.500.00-151535.50%
UTX171020P001220002017-10-17 2:54PM EDT122.002.842.592.80-0.26-8.39%715221.78%
UTX171020P001230002017-10-16 11:54AM EDT123.004.353.603.950.00-5533.40%
UTX171020P001250002017-10-09 12:10PM EDT125.006.735.405.800.00-1137.11%
UTX171020P001400002017-09-01 11:45PM EDT140.0021.2220.5520.850.00-1083.20%