U.S. Markets closed

United Technologies Corporation (UTX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.10-1.90 (-1.61%)
At close: 4:03PM EDT

115.60 -0.50 (-0.43%)
After hours: 7:14PM EDT

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 EDT90.0031.2930.8033.850.00-140752.54%
UTX170818C000950002017-08-15 3:09PM EDT95.0020.9821.0022.200.00-61267.38%
UTX170818C001000002017-08-15 3:14PM EDT100.0015.9816.0017.150.00-128209.96%
UTX170818C001050002017-08-17 3:50PM EDT105.0011.2011.0011.55-1.80-13.85%17122.07%
UTX170818C001100002017-08-17 1:31PM EDT110.006.726.106.80+0.18+2.75%24291.41%
UTX170818C001120002017-08-17 9:23PM EDT112.005.114.055.050.00-1075.88%
UTX170818C001140002017-08-15 3:21PM EDT114.002.052.122.920.00-8069.24%
UTX170818C001150002017-08-17 9:52AM EDT115.002.451.201.42-0.58-19.14%218230.86%
UTX170818C001160002017-08-16 1:21PM EDT116.001.990.500.640.00-133624.32%
UTX170818C001170002017-08-17 3:22PM EDT117.000.340.090.25-0.62-64.58%820524.41%
UTX170818C001180002017-08-17 3:09PM EDT118.000.050.000.10-0.36-87.80%3035926.76%
UTX170818C001190002017-08-16 3:23PM EDT119.000.170.000.050.00-736130.47%
UTX170818C001200002017-08-16 12:34PM EDT120.000.040.000.060.00-293,91439.84%
UTX170818C001210002017-08-14 2:49PM EDT121.000.040.000.010.00-113335.94%
UTX170818C001220002017-08-15 3:56PM EDT122.000.040.000.040.00-12817951.17%
UTX170818C001230002017-08-14 2:49PM EDT123.000.020.000.300.00-37475.39%
UTX170818C001240002017-08-09 10:16AM EDT124.000.050.000.110.00-234768.36%
UTX170818C001250002017-08-17 12:59PM EDT125.000.010.000.040.00-14,90564.06%
UTX170818C001260002017-07-28 11:54PM EDT126.000.050.000.090.00-1978.91%
UTX170818C001270002017-07-28 11:54PM EDT127.000.100.000.090.00-18885.16%
UTX170818C001280002017-07-28 11:54PM EDT128.000.050.000.090.00-1191.41%
UTX170818C001290002017-07-28 11:54PM EDT129.000.210.000.090.00-1197.66%
UTX170818C001300002017-08-10 9:43AM EDT130.000.060.000.030.00-156189.06%
UTX170818C001310002017-08-02 9:59AM EDT131.000.050.000.090.00-22109.38%
UTX170818C001320002017-07-28 11:54PM EDT132.000.040.000.090.00-11115.63%
UTX170818C001350002017-07-10 3:26PM EDT135.000.050.000.060.00-324125.00%
UTX170818C001600002017-06-02 11:48PM EDT160.000.050.000.030.00-11225.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170818P000550002017-07-25 1:57PM EDT55.000.010.000.080.00-51,101559.38%
UTX170818P000600002017-06-02 11:49PM EDT60.000.070.000.030.00-150172450.00%
UTX170818P000650002017-06-02 11:49PM EDT65.000.030.000.030.00-22396.88%
UTX170818P000700002017-06-02 11:49PM EDT70.000.030.000.040.00-34362.50%
UTX170818P000750002017-07-11 3:25PM EDT75.000.020.000.020.00-284293.75%
UTX170818P000800002017-06-02 11:49PM EDT80.000.050.000.060.00-325285.94%
UTX170818P000850002017-06-19 9:32AM EDT85.000.040.000.04-0.01-20.00%15141232.81%
UTX170818P000900002017-08-07 3:14PM EDT90.000.010.000.04-0.01-50.00%76906193.75%
UTX170818P000950002017-08-04 3:50PM EDT95.000.010.000.04-0.02-66.67%10354156.25%
UTX170818P001000002017-08-11 12:53PM EDT100.000.010.000.10-0.04-80.00%8670135.94%
UTX170818P001050002017-08-14 11:58AM EDT105.000.030.000.040.00-177684.38%
UTX170818P001080002017-08-10 9:45AM EDT108.000.100.020.090.00-101774.61%
UTX170818P001090002017-08-11 5:04PM EDT109.000.080.030.110.00-2069.92%
UTX170818P001100002017-08-14 10:09AM EDT110.000.060.000.010.00-51,25945.31%
UTX170818P001110002017-07-28 11:54PM EDT111.000.210.140.190.00-101064.65%
UTX170818P001120002017-08-14 1:38PM EDT112.000.080.000.050.00-130041.41%
UTX170818P001130002017-08-15 12:14PM EDT113.000.170.000.180.00-2529345.90%
UTX170818P001140002017-08-15 3:32PM EDT114.000.260.000.160.00-15815933.79%
UTX170818P001150002017-08-17 2:00PM EDT115.000.110.090.22+0.06+120.00%411,04625.78%
UTX170818P001160002017-08-17 3:22PM EDT116.000.260.300.51+0.18+225.00%2022123.05%
UTX170818P001170002017-08-17 2:56PM EDT117.000.660.921.15+0.43+186.96%21,50024.41%
UTX170818P001180002017-08-17 3:30PM EDT118.001.521.602.07+0.97+176.36%1629031.84%
UTX170818P001190002017-08-17 3:31PM EDT119.002.492.543.05+1.29+107.50%234340.43%
UTX170818P001200002017-08-17 3:22PM EDT120.003.423.454.05+1.33+63.64%273,83049.81%
UTX170818P001210002017-08-09 12:21PM EDT121.004.454.355.200.00-1571.39%
UTX170818P001220002017-08-15 3:56PM EDT122.006.755.556.100.00-12821972.27%
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 EDT125.008.748.359.500.00-263866.41%
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%22239.45%
UTX170818P001500002017-06-02 11:49PM EDT150.0040.3027.1528.600.00-16160.00%