U.S. Markets close in 2 hrs 1 mins

United Technologies Corporation (UTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.52+0.42 (+0.37%)
As of 1:59PM EDT. Market open.
People also watch
MMMHONDDBACAT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170922C000950002017-09-01 11:45PM EDT95.0021.2022.7524.700.00-11370.80%
UTX170922C001070002017-09-12 10:02AM EDT107.003.455.956.400.00-2140.00%
UTX170922C001080002017-09-18 12:36PM EDT108.005.166.406.650.00-54752.93%
UTX170922C001090002017-09-20 10:38AM EDT109.004.405.355.700.00-27750.20%
UTX170922C001100002017-09-21 11:25AM EDT110.004.724.404.65+1.52+47.50%19939.65%
UTX170922C001110002017-09-20 10:44AM EDT111.002.553.353.650.00-1046832.81%
UTX170922C001120002017-09-21 11:11AM EDT112.002.622.422.88+0.65+32.99%1254036.72%
UTX170922C001130002017-09-21 11:33AM EDT113.001.771.481.83+0.72+68.57%621825.68%
UTX170922C001140002017-09-21 11:53AM EDT114.000.830.690.85+0.38+84.44%6084216.31%
UTX170922C001150002017-09-21 12:44PM EDT115.000.280.170.28+0.13+86.67%21810114.21%
UTX170922C001160002017-09-18 3:59PM EDT116.000.060.020.110.00-31616.70%
UTX170922C001170002017-09-11 12:58PM EDT117.000.070.030.310.00-31333.59%
UTX170922C001180002017-09-21 1:19PM EDT118.000.180.000.17-0.31-63.27%104134.08%
UTX170922C001190002017-09-05 11:42AM EDT119.000.250.000.220.00-938843.85%
UTX170922C001200002017-09-11 12:10PM EDT120.000.050.000.170.00-230547.07%
UTX170922C001210002017-09-18 1:02PM EDT121.000.160.000.270.00-116650.29%
UTX170922C001220002017-09-18 9:45AM EDT122.000.050.000.240.00-26054.49%
UTX170922C001230002017-08-23 2:10PM EDT123.000.540.090.200.00-1862.50%
UTX170922C001240002017-09-05 1:30PM EDT124.000.060.000.200.00-12662.89%
UTX170922C001250002017-08-25 11:44PM EDT125.000.320.030.110.00-101063.67%
UTX170922C001260002017-08-25 11:44PM EDT126.000.220.000.090.00-101063.67%
UTX170922C001270002017-09-05 1:30PM EDT127.000.060.000.220.00-1479.10%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX170922P000950002017-09-15 11:54PM EDT95.000.030.000.110.00-33118.75%
UTX170922P000980002017-09-15 11:54PM EDT98.000.030.000.160.00-33107.42%
UTX170922P000990002017-09-15 2:23PM EDT99.000.010.000.03-0.18-94.74%2180.47%
UTX170922P001000002017-08-18 11:55PM EDT100.000.110.100.190.00-22106.25%
UTX170922P001010002017-09-21 1:32PM EDT101.000.010.000.370.00-11104.69%
UTX170922P001020002017-09-18 10:08AM EDT102.000.010.000.200.00-1287.11%
UTX170922P001030002017-09-18 10:05AM EDT103.000.020.000.030.00-12260.94%
UTX170922P001040002017-09-15 9:43AM EDT104.000.050.000.09-0.06-54.55%35465.23%
UTX170922P001050002017-09-18 11:35AM EDT105.000.020.000.060.00-206256.25%
UTX170922P001060002017-09-20 1:17PM EDT106.000.010.000.300.00-18867.97%
UTX170922P001070002017-09-19 11:45AM EDT107.000.020.000.030.00-12945.31%
UTX170922P001080002017-09-20 3:48PM EDT108.000.030.000.340.00-262356.45%
UTX170922P001090002017-09-21 12:35PM EDT109.000.030.000.22-0.02-40.00%368853.13%
UTX170922P001100002017-09-21 11:30AM EDT110.000.020.010.02-0.02-50.00%282127.34%
UTX170922P001110002017-09-21 12:07PM EDT111.000.030.000.04-0.08-72.73%110225.00%
UTX170922P001120002017-09-20 10:31AM EDT112.000.210.000.340.00-38135.94%
UTX170922P001130002017-09-21 11:39AM EDT113.000.080.000.11-0.22-73.33%1024117.19%
UTX170922P001140002017-09-21 12:00PM EDT114.000.250.180.28-0.46-64.79%1911014.75%
UTX170922P001150002017-09-20 12:01PM EDT115.001.460.630.770.00-1851914.60%
UTX170922P001160002017-09-20 11:42AM EDT116.002.481.282.090.00-162435.55%
UTX170922P001170002017-09-01 11:14AM EDT117.001.361.311.76+0.12+9.68%140.00%
UTX170922P001180002017-09-19 9:30AM EDT118.004.703.403.600.00-16931.06%
UTX170922P001190002017-09-13 9:30AM EDT119.009.045.656.100.00-43491.11%
UTX170922P001200002017-08-18 10:47AM EDT120.004.554.855.15-0.58-11.31%120.00%
UTX170922P001210002017-09-06 10:17AM EDT121.0011.0511.1511.700.00-12223.44%
UTX170922P001220002017-08-31 10:07AM EDT122.003.054.104.800.00-6280.00%
UTX170922P001230002017-08-04 9:38AM EDT123.003.703.153.50-0.50-11.90%110.00%
UTX170922P001250002017-09-06 12:05PM EDT125.0014.9015.2015.950.00-11267.09%