Australia markets closed

Raytheon Technologies Corporation (UTX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.01-5.36 (-5.87%)
As of 4:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UTX200821C000550002020-03-18 11:14AM EDT55.0022.160.000.000.00--10.00%
UTX200821C000600002020-04-02 3:28PM EDT60.0030.50--+30.50+∞%-190.00%
UTX200821C000650002020-03-25 1:10PM EDT65.0033.810.000.000.00--90.00%
UTX200821C000700002020-04-02 10:22AM EDT70.0025.500.000.000.00-1170.00%
UTX200821C000750002020-03-24 12:41PM EDT75.0017.000.000.000.00-1131600.00%
UTX200821C000800002020-04-01 3:51PM EDT80.0019.880.000.000.00-1300.00%
UTX200821C000850002020-04-01 3:59PM EDT85.0017.500.000.000.00-4610.00%
UTX200821C000900002020-04-02 3:34PM EDT90.0011.000.000.000.00-5736.25%
UTX200821C000950002020-04-02 3:53PM EDT95.008.650.000.000.00-30523512.50%
UTX200821C001000002020-04-02 1:22PM EDT100.008.100.000.000.00-14070312.50%
UTX200821C001050002020-04-02 3:28PM EDT105.005.750.000.000.00-712225.00%
UTX200821C001100002020-04-01 9:48AM EDT110.004.000.000.000.00-213525.00%
UTX200821C001150002020-04-01 3:03PM EDT115.004.200.000.000.00-210225.00%
UTX200821C001200002020-04-02 10:29AM EDT120.003.100.000.000.00-2312025.00%
UTX200821C001250002020-04-02 3:42PM EDT125.001.500.000.000.00-9771,04850.00%
UTX200821C001300002020-03-31 12:33PM EDT130.001.840.000.000.00-46550.00%
UTX200821C001350002020-03-30 10:44AM EDT135.002.960.000.000.00-416250.00%
UTX200821C001400002020-04-02 2:09PM EDT140.000.390.000.000.00-410,15250.00%
UTX200821C001450002020-03-31 1:18PM EDT145.000.450.000.000.00-1012150.00%
UTX200821C001500002020-03-27 10:47AM EDT150.000.830.000.000.00-1038850.00%
UTX200821C001550002020-03-31 2:16PM EDT155.000.360.000.000.00-639450.00%
UTX200821C001600002020-03-26 12:02PM EDT160.001.230.000.000.00-424350.00%
UTX200821C001650002020-03-30 11:21AM EDT165.000.200.000.000.00-124450.00%
UTX200821C001700002020-04-02 11:07AM EDT170.000.150.000.000.00-119850.00%
UTX200821C001750002020-04-02 12:17PM EDT175.000.400.000.000.00-211350.00%
UTX200821C001800002020-03-20 11:18AM EDT180.000.030.000.000.00-56450.00%
UTX200821C001850002020-03-23 3:28PM EDT185.000.050.000.000.00-22350.00%
UTX200821C001900002020-02-19 10:37AM EDT190.000.350.002.150.00-110230.27%
UTX200821C001950002020-03-27 4:15AM EDT195.000.110.010.330.00--0175.98%
UTX200821C002000002020-03-18 3:43PM EDT200.000.250.000.000.00-2450.00%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UTX200821P000450002020-04-02 2:46PM EDT45.002.090.000.000.00-13113250.00%
UTX200821P000500002020-04-02 1:34PM EDT50.001.850.000.000.00-114550.00%
UTX200821P000550002020-03-24 10:04AM EDT55.001.890.000.000.00-37250.00%
UTX200821P000600002020-03-30 9:30AM EDT60.002.470.000.000.00-17150.00%
UTX200821P000650002020-03-25 3:48PM EDT65.002.500.000.000.00-117825.00%
UTX200821P000700002020-03-25 3:27PM EDT70.002.290.000.000.00-251325.00%
UTX200821P000750002020-04-01 12:42PM EDT75.007.100.000.000.00-232012.50%
UTX200821P000800002020-04-02 9:58AM EDT80.009.990.000.000.00-221296.25%
UTX200821P000850002020-04-02 1:28PM EDT85.0011.400.000.000.00-1921.56%
UTX200821P000900002020-04-02 3:35PM EDT90.0014.100.000.000.00-482160.00%
UTX200821P000950002020-03-31 3:58PM EDT95.0012.720.000.000.00-1131650.00%
UTX200821P001000002020-04-02 3:35PM EDT100.0020.320.000.000.00-21000.00%
UTX200821P001050002020-03-27 9:39AM EDT105.0017.600.000.000.00-6150.00%
UTX200821P001100002020-03-20 3:30PM EDT110.0030.500.000.000.00-102380.00%
UTX200821P001150002020-03-25 1:22PM EDT115.0027.150.000.000.00-51380.00%
UTX200821P001200002020-03-26 3:52PM EDT120.0028.400.000.000.00-11940.00%
UTX200821P001250002020-03-24 2:26PM EDT125.0043.100.000.000.00-12,5680.00%
UTX200821P001300002020-03-24 9:58AM EDT130.0049.230.000.000.00-11540.00%
UTX200821P001350002020-03-26 3:50PM EDT135.0035.700.000.000.00-65340.00%
UTX200821P001400002020-03-23 11:59AM EDT140.0067.360.000.000.00-63520.00%
UTX200821P001450002020-03-18 11:10AM EDT145.0077.000.000.000.00-13430.00%
UTX200821P001500002020-03-31 2:09PM EDT150.0055.130.000.000.00-19170.00%
UTX200821P001550002020-04-02 2:23PM EDT155.0067.300.000.000.00-263800.00%
UTX200821P001600002020-02-21 2:22PM EDT160.0014.0076.0081.000.00-10280.05%
UTX200821P001650002020-03-12 12:39PM EDT165.0065.210.000.000.00--70.00%
UTX200821P001700002020-02-07 2:44PM EDT170.0016.7546.5550.700.00-200.00%