U.S. Markets close in 5 hrs 52 mins

United Technologies Corporation (UTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.49-0.51 (-0.43%)
As of 10:08AM EDT. Market open.
People also watch
MMMHONDDBACAT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170818C000900002017-06-02 11:48PM EDT90.0031.2930.8033.850.00-140483.89%
UTX170818C000950002017-08-15 3:09PM EDT95.0020.9821.7023.600.00-61156.64%
UTX170818C001000002017-08-15 3:14PM EDT100.0015.9817.2018.350.00-128139.45%
UTX170818C001050002017-08-16 3:56PM EDT105.0013.0012.1012.650.00-12792.58%
UTX170818C001100002017-08-16 9:57AM EDT110.006.547.157.950.00-24280.47%
UTX170818C001120002017-08-17 9:49AM EDT112.005.115.056.000.00-1067.19%
UTX170818C001140002017-08-15 3:21PM EDT114.002.053.053.850.00-8043.95%
UTX170818C001150002017-08-17 9:34AM EDT115.002.252.282.61-0.78-25.74%208224.32%
UTX170818C001160002017-08-16 1:21PM EDT116.001.991.351.610.00-133616.99%
UTX170818C001170002017-08-16 2:25PM EDT117.000.960.610.780.00-8220514.36%
UTX170818C001180002017-08-16 2:55PM EDT118.000.410.180.300.00-17535914.84%
UTX170818C001190002017-08-16 3:23PM EDT119.000.170.010.320.00-736125.10%
UTX170818C001200002017-08-16 12:34PM EDT120.000.040.000.140.00-293,91425.10%
UTX170818C001210002017-08-14 2:49PM EDT121.000.040.000.020.00-113320.70%
UTX170818C001220002017-08-15 3:56PM EDT122.000.040.000.040.00-12817928.91%
UTX170818C001230002017-08-14 2:49PM EDT123.000.020.000.100.00-37440.63%
UTX170818C001240002017-08-09 10:16AM EDT124.000.050.000.110.00-234747.07%
UTX170818C001250002017-08-16 2:13PM EDT125.000.010.000.240.00-14,90553.32%
UTX170818C001260002017-07-28 11:54PM EDT126.000.050.000.090.00-1955.47%
UTX170818C001270002017-07-28 11:54PM EDT127.000.100.000.090.00-18853.52%
UTX170818C001280002017-07-28 11:54PM EDT128.000.050.000.090.00-1157.81%
UTX170818C001290002017-07-28 11:54PM EDT129.000.210.000.090.00-1162.50%
UTX170818C001300002017-08-10 9:43AM EDT130.000.060.000.030.00-156157.03%
UTX170818C001310002017-08-02 9:59AM EDT131.000.050.000.090.00-2270.70%
UTX170818C001320002017-07-28 11:54PM EDT132.000.040.000.090.00-1175.00%
UTX170818C001350002017-07-10 3:26PM EDT135.000.050.000.060.00-32482.03%
UTX170818C001600002017-06-02 11:48PM EDT160.000.050.000.030.00-11153.13%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170818P000550002017-07-25 1:57PM EDT55.000.010.000.080.00-51,101401.56%
UTX170818P000600002017-06-02 11:49PM EDT60.000.070.000.030.00-150172325.00%
UTX170818P000650002017-06-02 11:49PM EDT65.000.030.000.030.00-22287.50%
UTX170818P000700002017-06-02 11:49PM EDT70.000.030.000.040.00-34262.50%
UTX170818P000750002017-07-11 3:25PM EDT75.000.020.000.020.00-284212.50%
UTX170818P000800002017-06-02 11:49PM EDT80.000.050.000.060.00-325207.81%
UTX170818P000850002017-06-19 9:32AM EDT85.000.040.000.04-0.01-20.00%15141170.31%
UTX170818P000900002017-08-07 3:14PM EDT90.000.010.000.04-0.01-50.00%76906142.19%
UTX170818P000950002017-08-04 3:50PM EDT95.000.010.000.04-0.02-66.67%10354115.63%
UTX170818P001000002017-08-11 12:53PM EDT100.000.010.000.10-0.04-80.00%8670102.34%
UTX170818P001050002017-08-14 11:58AM EDT105.000.030.000.220.00-177685.94%
UTX170818P001080002017-08-10 9:45AM EDT108.000.100.020.090.00-101759.77%
UTX170818P001090002017-08-11 5:04PM EDT109.000.080.030.110.00-2056.64%
UTX170818P001100002017-08-14 10:09AM EDT110.000.060.000.260.00-51,25957.81%
UTX170818P001110002017-07-28 11:54PM EDT111.000.210.140.190.00-101054.49%
UTX170818P001120002017-08-14 1:38PM EDT112.000.080.000.240.00-130052.83%
UTX170818P001130002017-08-15 12:14PM EDT113.000.170.000.470.00-2529357.13%
UTX170818P001140002017-08-15 3:32PM EDT114.000.260.000.490.00-15815949.51%
UTX170818P001150002017-08-16 3:23PM EDT115.000.050.030.220.00-261,04629.49%
UTX170818P001160002017-08-16 2:09PM EDT116.000.080.080.230.00-1422121.78%
UTX170818P001170002017-08-16 3:18PM EDT117.000.230.260.390.00-1,0091,50017.43%
UTX170818P001180002017-08-16 3:58PM EDT118.000.550.770.940.00-2729018.80%
UTX170818P001190002017-08-16 1:58PM EDT119.001.201.602.070.00-434333.30%
UTX170818P001200002017-08-16 3:23PM EDT120.002.092.492.980.00-193,83039.26%
UTX170818P001210002017-08-09 12:21PM EDT121.004.454.355.200.00-1575.54%
UTX170818P001220002017-08-15 3:56PM EDT122.006.754.254.950.00-12821953.81%
UTX170818P001230002017-07-28 11:54PM EDT123.005.504.755.150.00-5510.00%
UTX170818P001240002017-08-04 9:33AM EDT124.003.283.153.70-3.37-50.68%2130.00%
UTX170818P001250002017-08-10 11:32AM EDT125.008.748.359.500.00-2638115.33%
UTX170818P001300002017-07-19 12:31PM EDT130.007.947.107.450.00-20200.00%
UTX170818P001400002017-08-11 10:24AM EDT140.0023.9023.4025.35+4.75+24.80%22236.62%
UTX170818P001500002017-06-02 11:49PM EDT150.0040.3027.1528.600.00-16160.00%