UTX - United Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX190621C000800002019-05-20 3:15PM EDT80.0053.0044.5046.300.00-99147.27%
UTX190621C000900002019-05-15 3:12PM EDT90.0044.3634.6036.600.00-82134.57%
UTX190621C001000002019-06-11 12:22PM EDT100.0022.5724.9526.600.00-3280107.72%
UTX190621C001050002019-06-11 3:36PM EDT105.0018.1719.4021.500.00-619570.02%
UTX190621C001100002019-06-06 9:59AM EDT110.0021.7513.3017.100.00-4110106.69%
UTX190621C001150002019-06-13 11:08AM EDT115.008.709.6511.550.00-16771.09%
UTX190621C001200002019-06-14 3:40PM EDT120.005.955.355.85+0.67+12.69%138233.74%
UTX190621C001250002019-06-14 3:55PM EDT125.001.811.551.76+0.33+22.30%22597923.22%
UTX190621C001260002019-06-14 3:50PM EDT126.001.180.991.22+0.26+28.26%2549622.27%
UTX190621C001270002019-06-14 3:57PM EDT127.000.810.670.81+0.08+10.96%53379221.68%
UTX190621C001280002019-06-14 3:52PM EDT128.000.500.400.52+0.15+42.86%18149321.44%
UTX190621C001290002019-06-14 3:52PM EDT129.000.280.210.35+0.03+12.00%19175121.97%
UTX190621C001300002019-06-14 3:59PM EDT130.000.140.080.14-0.01-6.67%7481,94819.63%
UTX190621C001310002019-06-14 3:27PM EDT131.000.100.030.12+0.01+11.11%1529321.78%
UTX190621C001320002019-06-14 11:00AM EDT132.000.080.000.08+0.03+60.00%239022.56%
UTX190621C001330002019-06-13 1:33PM EDT133.000.030.020.040.00-213122.27%
UTX190621C001340002019-06-13 2:33PM EDT134.000.030.000.040.00-58224.61%
UTX190621C001350002019-06-14 3:31PM EDT135.000.010.000.010.00-93,81022.27%
UTX190621C001360002019-06-13 11:55AM EDT136.000.010.000.030.00-423027.74%
UTX190621C001370002019-06-11 10:18AM EDT137.000.050.000.080.00-613234.86%
UTX190621C001380002019-06-12 11:23AM EDT138.000.040.000.070.00-48336.33%
UTX190621C001390002019-06-10 10:30AM EDT139.000.160.000.020.00-256932.03%
UTX190621C001400002019-06-14 9:50AM EDT140.000.050.000.04+0.02+66.67%685,34037.50%
UTX190621C001430002019-06-10 11:18AM EDT143.000.040.000.040.00-31343.36%
UTX190621C001450002019-06-13 11:58AM EDT145.000.010.000.030.00-18,11845.70%
UTX190621C001500002019-06-11 11:04AM EDT150.000.030.000.010.00-12,80148.44%
UTX190621C001550002019-06-11 11:04AM EDT155.000.010.000.010.00-180853.13%
UTX190621C001600002019-06-07 11:06AM EDT160.000.070.000.030.00-110765.63%
UTX190621C001650002019-06-07 11:06AM EDT165.000.060.000.02+0.06-25170.31%
UTX190621C001700002019-02-13 1:26PM EDT170.000.300.000.060.00-011886.72%
UTX190621C001750002019-06-07 11:06AM EDT175.000.020.000.03+0.02-812287.50%
UTX190621C001800002019-02-13 1:26PM EDT180.000.020.000.040.00-01596.09%
UTX190621C001850002019-02-13 1:26PM EDT185.000.400.000.040.00-04103.13%
UTX190621C001900002019-02-13 1:26PM EDT190.000.060.000.040.00-05108.59%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTX190621P000600002019-03-04 10:45AM EDT60.000.020.000.040.00-2178192.19%
UTX190621P000650002019-02-13 1:27PM EDT65.000.350.000.060.00-045180.47%
UTX190621P000700002019-06-07 11:21AM EDT70.000.010.000.010.00-400633137.50%
UTX190621P000750002019-05-14 10:07AM EDT75.000.010.000.030.00-44254134.38%
UTX190621P000800002019-05-14 10:08AM EDT80.000.020.000.030.00-163973118.75%
UTX190621P000850002019-05-16 9:32AM EDT85.000.030.000.030.00-25787103.13%
UTX190621P000900002019-06-11 2:58PM EDT90.000.010.000.030.00-471889.06%
UTX190621P000950002019-06-11 10:24AM EDT95.000.040.000.010.00-146968.75%
UTX190621P001000002019-05-21 11:04AM EDT100.000.050.000.070.00-243869.53%
UTX190621P001050002019-06-06 12:53PM EDT105.000.080.000.100.00-136658.98%
UTX190621P001100002019-06-13 12:38PM EDT110.000.060.000.170.00-91,19555.66%
UTX190621P001150002019-06-14 3:41PM EDT115.000.060.040.08-0.09-60.00%321,13834.28%
UTX190621P001200002019-06-14 3:46PM EDT120.000.240.190.30-0.10-29.41%1083,62927.54%
UTX190621P001240002019-06-14 3:57PM EDT124.000.850.781.00-0.34-28.57%12324522.73%
UTX190621P001250002019-06-14 3:51PM EDT125.001.181.191.37-0.67-36.22%1352,42521.92%
UTX190621P001260002019-06-14 3:36PM EDT126.001.591.611.84-1.01-38.85%579521.09%
UTX190621P001270002019-06-14 3:00PM EDT127.002.472.132.45-0.46-15.70%154820.70%
UTX190621P001280002019-06-13 12:28PM EDT128.004.612.723.250.00-1070921.97%
UTX190621P001290002019-06-14 10:20AM EDT129.003.803.654.05-2.10-35.59%124421.97%
UTX190621P001300002019-06-14 9:40AM EDT130.005.094.405.15-1.90-27.18%91,81427.93%
UTX190621P001310002019-06-12 3:46PM EDT131.006.125.106.300.00-1029534.91%
UTX190621P001320002019-06-13 11:29AM EDT132.008.705.707.350.00-129539.70%
UTX190621P001330002019-06-10 12:06PM EDT133.003.867.057.950.00-22632.47%
UTX190621P001340002019-06-11 9:36AM EDT134.008.206.559.100.00-13340.23%
UTX190621P001350002019-06-14 1:21PM EDT135.009.859.159.90-1.58-13.82%1933936.33%
UTX190621P001400002019-06-10 12:06PM EDT140.009.8813.3515.700.00-24274.90%
UTX190621P001450002019-06-10 12:06PM EDT145.0014.8718.6020.650.00-218688.72%
UTX190621P001500002019-06-13 11:08AM EDT150.0026.5023.7525.900.00-1066.80%
UTX190621P001550002019-02-13 1:27PM EDT155.0033.6521.4522.700.00-0100.00%
UTX190621P001600002019-05-21 3:26PM EDT160.0024.4033.8535.250.00-00112.50%
UTX190621P001650002019-02-13 1:27PM EDT165.0030.0531.4032.450.00-000.00%
UTX190621P001700002019-02-13 1:27PM EDT170.0042.2536.1037.600.00-000.00%