UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX190830C001190002019-08-19 12:03AM EDT119.006.234.605.750.00--149.07%
UTX190830C001200002019-07-11 10:46AM EDT120.0012.109.7513.800.00--19160.47%
UTX190830C001230002019-08-23 3:50PM EDT123.002.222.082.58-0.88-28.39%12637.50%
UTX190830C001250002019-08-23 3:55PM EDT125.001.101.181.49-2.22-66.87%71934.47%
UTX190830C001260002019-08-23 3:44PM EDT126.000.960.731.04-1.24-56.36%63532.62%
UTX190830C001270002019-08-23 3:25PM EDT127.000.500.410.75-1.87-78.90%2932732.23%
UTX190830C001280002019-08-23 3:11PM EDT128.000.460.180.58-1.15-71.43%298333.15%
UTX190830C001290002019-08-23 10:44AM EDT129.000.650.060.29-0.65-50.00%174229.64%
UTX190830C001300002019-08-23 3:44PM EDT130.000.160.100.33-0.69-81.18%27534.47%
UTX190830C001310002019-08-23 3:12PM EDT131.000.120.000.12-0.31-72.09%169929.59%
UTX190830C001320002019-08-19 10:35AM EDT132.000.300.000.210.00-4113536.82%
UTX190830C001330002019-08-22 3:00PM EDT133.000.180.000.230.00-112540.82%
UTX190830C001340002019-08-19 1:56PM EDT134.000.120.000.200.00-216442.48%
UTX190830C001350002019-08-12 10:58AM EDT135.000.620.000.300.00-29149.81%
UTX190830C001360002019-08-12 11:31AM EDT136.000.450.000.240.00-11350.20%
UTX190830C001370002019-08-13 11:45AM EDT137.000.350.000.100.00-62744.63%
UTX190830C001380002019-08-13 10:27AM EDT138.000.270.000.310.00-32851.17%
UTX190830C001390002019-08-23 2:44PM EDT139.000.110.000.21-0.14-56.00%102650.00%
UTX190830C001400002019-08-14 2:49PM EDT140.000.070.000.060.00-511748.05%
UTX190830C001410002019-07-29 3:58PM EDT141.000.940.000.760.00-101570.90%
UTX190830C001420002019-07-25 1:01PM EDT142.000.700.000.760.00-5573.73%
UTX190830C001430002019-08-01 3:54PM EDT143.000.230.000.890.00-353579.30%
UTX190830C001440002019-07-25 11:54AM EDT144.000.520.000.830.00--380.76%
UTX190830C001450002019-08-22 9:53AM EDT145.000.030.000.040.00-5951.17%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX190830P001100002019-08-21 10:35AM EDT110.000.060.000.270.00-53652.15%
UTX190830P001140002019-08-19 12:03AM EDT114.000.550.090.280.00--1045.65%
UTX190830P001150002019-08-20 12:20PM EDT115.000.120.180.350.00-13114244.43%
UTX190830P001180002019-08-23 3:52PM EDT118.000.610.430.66+0.47+335.71%1512240.23%
UTX190830P001190002019-08-23 3:44PM EDT119.000.670.530.85+0.47+235.00%16839.55%
UTX190830P001200002019-08-23 3:44PM EDT120.000.830.721.00+0.60+260.87%7837.26%
UTX190830P001210002019-08-23 3:59PM EDT121.001.200.991.23+0.18+17.65%67335.74%
UTX190830P001220002019-08-23 2:01PM EDT122.001.041.251.58+0.41+65.08%44035.35%
UTX190830P001230002019-08-23 3:52PM EDT123.001.971.611.94+1.48+302.04%352534.01%
UTX190830P001240002019-08-23 12:13PM EDT124.001.922.042.41+1.20+166.67%67733.30%
UTX190830P001250002019-08-23 1:35PM EDT125.002.412.533.40+1.39+136.27%320739.84%
UTX190830P001260002019-08-23 2:01PM EDT126.002.622.924.10+1.55+144.86%3288040.92%
UTX190830P001270002019-08-23 3:43PM EDT127.004.102.334.75+2.88+236.07%810240.19%
UTX190830P001280002019-08-23 12:04PM EDT128.004.204.555.70+2.55+154.55%72744.21%
UTX190830P001290002019-08-15 3:50PM EDT129.005.455.206.950.00-23053.76%
UTX190830P001300002019-08-09 1:59PM EDT130.002.294.908.750.00-34073.39%
UTX190830P001310002019-08-23 3:50PM EDT131.007.805.459.75+4.12+111.96%12978.22%
UTX190830P001320002019-08-22 2:43PM EDT132.004.266.6510.550.00-174479.15%
UTX190830P001330002019-08-22 2:45PM EDT133.005.207.4511.800.00-294888.43%
UTX190830P001340002019-07-29 2:04PM EDT134.002.288.6013.000.00-8996.70%
UTX190830P001350002019-08-01 2:57PM EDT135.005.109.4014.000.00-1064101.07%
UTX190830P001360002019-07-29 1:15PM EDT136.003.1410.5515.000.00--0105.37%
UTX190830P001380002019-08-05 12:10AM EDT138.007.9012.7017.000.00--057.42%