UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX171124C001090002017-10-30 3:25PM EST109.0011.1510.6511.550.00-10153.76%
UTX171124C001130002017-10-20 10:53PM EST113.006.768.108.400.00-11144.73%
UTX171124C001150002017-10-13 10:49PM EST115.004.356.356.600.00-55128.61%
UTX171124C001160002017-11-20 2:12PM EST116.000.840.911.510.00-61721.24%
UTX171124C001170002017-11-21 3:00PM EST117.000.650.330.53+0.28+75.68%12214712.06%
UTX171124C001180002017-11-21 2:25PM EST118.000.130.030.16+0.03+30.00%6113011.77%
UTX171124C001190002017-11-17 3:37PM EST119.000.070.060.12-0.32-82.05%2910516.55%
UTX171124C001200002017-11-20 12:42PM EST120.000.030.000.040.00-423316.99%
UTX171124C001210002017-11-20 12:00PM EST121.000.030.000.030.00-1542520.31%
UTX171124C001220002017-11-20 3:47PM EST122.000.030.000.040.00-615925.59%
UTX171124C001230002017-11-20 3:48PM EST123.000.010.000.030.00-1013628.13%
UTX171124C001240002017-11-17 11:40AM EST124.000.010.000.04-0.02-66.67%11333.59%
UTX171124C001250002017-11-14 2:07PM EST125.000.040.000.030.00-28335.55%
UTX171124C001260002017-11-08 9:38AM EST126.000.200.000.260.00-1350.78%
UTX171124C001280002017-10-27 10:54PM EST128.000.230.030.090.00-2251.56%
UTX171124C001300002017-11-09 10:00AM EST130.000.140.000.260.00-21467.19%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX171124P001040002017-10-27 10:55PM EST104.000.110.090.170.00-2275.59%
UTX171124P001050002017-11-21 10:42PM EST105.000.010.000.030.00-5550.78%
UTX171124P001070002017-11-02 12:46PM EST107.000.110.000.360.00-1064.65%
UTX171124P001080002017-10-27 10:55PM EST108.000.230.180.250.00-11061.91%
UTX171124P001090002017-10-30 8:30AM EST109.000.590.160.24-0.13-18.06%2255.37%
UTX171124P001100002017-11-20 10:20AM EST110.000.040.000.060.00-418138.48%
UTX171124P001110002017-11-08 12:23PM EST111.000.130.000.230.00-1346.00%
UTX171124P001120002017-11-13 2:31PM EST112.000.220.000.140.00-21435.16%
UTX171124P001130002017-11-10 1:27PM EST113.000.250.160.33+0.05+25.00%13538.48%
UTX171124P001140002017-11-20 12:19PM EST114.000.120.020.060.00-187919.34%
UTX171124P001150002017-11-21 10:09AM EST115.000.100.000.08-0.08-44.44%36715.43%
UTX171124P001160002017-11-21 9:53AM EST116.000.230.080.15-0.17-42.50%513612.11%
UTX171124P001170002017-11-21 1:28PM EST117.000.300.290.45-0.68-69.39%4415311.08%
UTX171124P001180002017-11-21 12:58PM EST118.000.840.781.14-0.81-49.09%49312.40%
UTX171124P001190002017-11-14 9:30AM EST119.002.802.092.630.00-24233.79%
UTX171124P001200002017-11-14 2:15PM EST120.002.272.903.750.00-24044.73%
UTX171124P001210002017-11-17 3:58PM EST121.004.404.304.85+0.78+21.55%13754.83%
UTX171124P001220002017-10-25 9:38AM EST122.003.603.904.200.00-35620.00%
UTX171124P001230002017-10-27 10:55PM EST123.004.154.705.100.00-15150.00%
UTX171124P001240002017-10-13 10:49PM EST124.006.954.354.600.00-11110.00%
UTX171124P001300002017-11-17 11:58AM EST130.0013.0013.2013.75+3.27+33.61%2392.19%