U.S. Markets closed

United Technologies Corporation (UTX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.01+0.51 (+0.45%)
At close: 4:01PM EDT
People also watch
MMMHONDDBACAT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170929C001000002017-09-14 11:16AM EDT100.0011.8512.9513.500.00-29340.00%
UTX170929C001050002017-09-22 11:48PM EDT105.008.209.6510.400.00-5561.62%
UTX170929C001070002017-09-08 11:53PM EDT107.003.853.453.850.00-330.00%
UTX170929C001080002017-09-18 1:26PM EDT108.005.266.657.300.00-1043.26%
UTX170929C001090002017-09-14 1:47PM EDT109.004.004.004.700.00-6100.00%
UTX170929C001100002017-09-18 3:45PM EDT110.003.474.855.300.00-21333.79%
UTX170929C001110002017-09-19 2:24PM EDT111.002.753.904.350.00-11130.52%
UTX170929C001120002017-09-20 10:09AM EDT112.002.092.873.400.00-43626.66%
UTX170929C001130002017-09-21 9:43AM EDT113.001.762.112.480.00-85222.95%
UTX170929C001140002017-09-22 2:46PM EDT114.001.341.361.70+0.13+10.74%2230821.00%
UTX170929C001150002017-09-22 3:56PM EDT115.000.970.711.06+0.27+38.57%7527919.63%
UTX170929C001160002017-09-22 1:40PM EDT116.000.500.420.62+0.05+11.11%28119.29%
UTX170929C001170002017-09-21 9:30AM EDT117.000.070.170.350.00-17619.58%
UTX170929C001190002017-09-14 3:27PM EDT119.000.160.030.290.00-65827.83%
UTX170929C001200002017-09-14 11:02AM EDT120.000.190.000.160.00-192127.25%
UTX170929C001210002017-09-20 12:31PM EDT121.000.030.000.210.00-43933.40%
UTX170929C001230002017-09-05 9:37AM EDT123.000.200.000.350.00-2346.97%
UTX170929C001240002017-09-05 12:31PM EDT124.000.080.000.350.00-62550.88%
UTX170929C001250002017-09-05 11:25AM EDT125.000.070.000.380.00-314655.96%
UTX170929C001260002017-08-31 1:23PM EDT126.000.440.080.340.00-11751.76%
UTX170929C001270002017-08-25 9:36AM EDT127.000.050.020.09-0.15-75.00%32146.68%
UTX170929C001280002017-09-01 11:45PM EDT128.000.250.030.190.00-3351.37%
UTX170929C001350002017-09-01 11:45PM EDT135.000.040.000.070.00-2260.16%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170929P000950002017-09-19 12:10PM EDT95.000.010.000.160.00-11080.86%
UTX170929P001000002017-09-15 1:23PM EDT100.000.040.000.09-0.15-78.95%42056.64%
UTX170929P001010002017-09-22 11:48PM EDT101.000.020.000.140.00-3357.03%
UTX170929P001020002017-09-22 11:48PM EDT102.000.020.000.170.00-2255.08%
UTX170929P001030002017-09-06 1:21PM EDT103.000.400.260.450.00-3669.43%
UTX170929P001040002017-09-15 1:23PM EDT104.000.080.000.17-0.02-20.00%44954.49%
UTX170929P001050002017-09-14 11:48AM EDT105.000.160.030.170.00-11650.29%
UTX170929P001060002017-09-21 12:51PM EDT106.000.030.000.190.00-115247.27%
UTX170929P001070002017-09-19 9:59AM EDT107.000.160.000.190.00-21742.97%
UTX170929P001080002017-09-19 1:46PM EDT108.000.130.000.050.00-17429.30%
UTX170929P001090002017-09-21 3:03PM EDT109.000.050.000.170.00-1013533.40%
UTX170929P001100002017-09-22 3:15PM EDT110.000.040.030.09-0.27-87.10%2463024.90%
UTX170929P001110002017-09-22 3:55PM EDT111.000.070.020.13-0.18-72.00%233122.85%
UTX170929P001120002017-09-22 3:53PM EDT112.000.160.070.22-0.09-36.00%91,41421.68%
UTX170929P001130002017-09-22 1:37PM EDT113.000.300.210.34-0.16-34.78%247119.78%
UTX170929P001140002017-09-22 3:53PM EDT114.000.520.410.61-0.28-35.00%5024619.41%
UTX170929P001150002017-09-22 1:37PM EDT115.000.930.781.00-0.77-45.29%84018.70%
UTX170929P001160002017-09-22 3:39PM EDT116.001.481.351.66-1.97-57.10%282920.31%
UTX170929P001170002017-09-22 2:15PM EDT117.002.312.042.46-4.57-66.42%5822.41%
UTX170929P001180002017-09-05 1:50PM EDT118.006.598.308.750.00-6048127.49%
UTX170929P001190002017-09-08 11:51AM EDT119.008.859.259.70+6.55+284.78%4046133.89%
UTX170929P001200002017-09-12 11:31AM EDT120.0010.086.857.200.00-11173.88%
UTX170929P001240002017-08-18 11:55PM EDT124.008.108.308.850.00-1000.00%
UTX170929P001260002017-08-25 11:44PM EDT126.0010.5510.6511.100.00-12045.31%