UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180427C001130002018-04-26 12:41AM EDT113.0010.350.000.000.00-2000.00%
UTX180427C001150002018-04-24 9:37AM EDT115.0010.900.000.000.00-1000.00%
UTX180427C001180002018-04-26 12:41AM EDT118.004.120.000.000.00-4500.00%
UTX180427C001190002018-04-26 12:41AM EDT119.002.710.000.000.00-1500.00%
UTX180427C001200002018-04-25 9:37AM EDT120.001.980.000.000.00-100.00%
UTX180427C001210002018-04-25 3:01PM EDT121.001.610.000.000.00-800.00%
UTX180427C001220002018-04-25 3:58PM EDT122.000.690.000.000.00-24701.56%
UTX180427C001230002018-04-25 3:26PM EDT123.000.490.000.000.00-5406.25%
UTX180427C001240002018-04-25 3:03PM EDT124.000.330.000.000.00-3506.25%
UTX180427C001250002018-04-25 1:59PM EDT125.000.160.000.000.00-90012.50%
UTX180427C001260002018-04-25 3:37PM EDT126.000.030.000.000.00-23012.50%
UTX180427C001270002018-04-24 3:05PM EDT127.000.110.000.000.00-534012.50%
UTX180427C001280002018-04-24 1:30PM EDT128.000.050.000.000.00-543012.50%
UTX180427C001290002018-04-24 1:40PM EDT129.000.030.000.000.00-34025.00%
UTX180427C001300002018-04-25 12:49PM EDT130.000.020.000.000.00-1025.00%
UTX180427C001310002018-04-24 12:03PM EDT131.000.030.000.000.00-2025.00%
UTX180427C001320002018-04-25 3:41PM EDT132.000.010.000.000.00-1025.00%
UTX180427C001330002018-04-23 11:55AM EDT133.000.040.000.000.00-2025.00%
UTX180427C001340002018-04-23 2:28PM EDT134.000.030.000.000.00-26025.00%
UTX180427C001350002018-04-23 3:51PM EDT135.000.030.000.000.00-10025.00%
UTX180427C001360002018-03-21 12:22PM EDT136.000.880.260.490.00-1133108.79%
UTX180427C001370002018-04-24 12:16PM EDT137.000.020.000.000.00-4050.00%
UTX180427C001380002018-04-11 10:07AM EDT138.000.050.000.060.00-105476.56%
UTX180427C001390002018-04-16 10:12AM EDT139.000.040.000.040.00-17475.78%
UTX180427C001400002018-03-27 12:20PM EDT140.000.350.050.430.00-162117.19%
UTX180427C001410002018-04-16 10:12AM EDT141.000.040.000.040.00-15882.81%
UTX180427C001420002018-03-12 10:29AM EDT142.001.040.000.140.00-13133101.95%
UTX180427C001440002018-03-13 5:17PM EDT144.000.670.000.120.00-3131107.42%
UTX180427C001450002018-03-13 5:17PM EDT145.000.540.000.110.00-2222109.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX180427P001000002018-04-23 2:59PM EDT100.000.030.000.000.00-2050.00%
UTX180427P001050002018-04-25 9:31AM EDT105.000.020.000.000.00-4050.00%
UTX180427P001060002018-04-26 12:41AM EDT106.000.010.000.000.00-1050.00%
UTX180427P001070002018-04-26 12:41AM EDT107.000.010.000.000.00-2050.00%
UTX180427P001080002018-04-26 12:41AM EDT108.000.040.000.000.00-4050.00%
UTX180427P001090002018-04-26 12:41AM EDT109.000.010.000.000.00-1025.00%
UTX180427P001100002018-04-25 2:59PM EDT110.000.010.000.000.00-9025.00%
UTX180427P001110002018-04-24 12:15PM EDT111.000.010.000.000.00-1025.00%
UTX180427P001120002018-04-24 2:04PM EDT112.000.050.000.000.00-7025.00%
UTX180427P001130002018-04-24 11:59AM EDT113.000.010.000.000.00-5025.00%
UTX180427P001140002018-04-25 9:35AM EDT114.000.100.000.000.00-7025.00%
UTX180427P001150002018-04-24 3:41PM EDT115.000.070.000.000.00-31025.00%
UTX180427P001160002018-04-24 9:33AM EDT116.000.090.000.000.00-2012.50%
UTX180427P001170002018-04-24 2:17PM EDT117.000.280.000.000.00-24012.50%
UTX180427P001180002018-04-24 3:52PM EDT118.000.230.000.000.00-185012.50%
UTX180427P001190002018-04-25 3:58PM EDT119.000.320.000.000.00-86406.25%
UTX180427P001200002018-04-25 9:30AM EDT120.000.380.000.000.00-106.25%
UTX180427P001210002018-04-25 3:54PM EDT121.001.030.000.000.00-7901.56%
UTX180427P001220002018-04-25 3:54PM EDT122.001.590.000.000.00-13600.00%
UTX180427P001230002018-04-24 3:43PM EDT123.001.960.000.000.00-12000.00%
UTX180427P001240002018-04-25 3:04PM EDT124.002.260.000.000.00-2800.00%
UTX180427P001250002018-04-24 3:42PM EDT125.003.310.000.000.00-13300.00%
UTX180427P001260002018-04-24 1:21PM EDT126.004.300.000.000.00-2400.00%
UTX180427P001270002018-04-25 2:59PM EDT127.005.220.000.000.00-1000.00%
UTX180427P001280002018-04-24 9:32AM EDT128.001.940.000.000.00-200.00%
UTX180427P001290002018-04-25 12:51PM EDT129.007.630.000.000.00-100.00%
UTX180427P001300002018-04-25 9:30AM EDT130.007.740.000.000.00-100.00%
UTX180427P001310002018-04-03 10:27AM EDT131.008.678.009.100.00-2200.00%
UTX180427P001320002018-04-25 1:26PM EDT132.0010.550.000.000.00-100.00%
UTX180427P001330002018-04-24 3:58PM EDT133.009.350.000.000.00-1700.00%
UTX180427P001340002018-03-23 1:53PM EDT134.009.7810.5012.55+2.70+38.14%202025.00%
UTX180427P001350002018-04-24 1:06PM EDT135.0013.250.000.000.00-1800.00%
UTX180427P001360002018-04-24 3:58PM EDT136.0012.320.000.000.00-1000.00%
UTX180427P001400002018-04-02 11:55AM EDT140.0016.6412.0016.650.00-210.00%