New Zealand markets closed

Raytheon Technologies Corporation (UTX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.01-5.36 (-5.87%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UTX201120C000550002020-04-02 10:16AM EDT55.0038.95--+38.95+∞%-270.00%
UTX201120C000600002020-03-23 2:51PM EDT60.0020.300.000.000.00-11110.00%
UTX201120C000700002020-03-23 11:08AM EDT70.0014.250.000.000.00-110.00%
UTX201120C000750002020-03-27 11:16AM EDT75.0031.000.000.000.00-370.00%
UTX201120C000800002020-03-26 10:10AM EDT80.0028.350.000.000.00-220.00%
UTX201120C000850002020-03-30 9:37AM EDT85.0021.000.000.000.00-230.00%
UTX201120C000900002020-04-02 1:03PM EDT90.0014.590.000.000.00-13143.13%
UTX201120C000950002020-03-30 2:40PM EDT95.0016.030.000.000.00-13196.25%
UTX201120C001000002020-04-02 9:57AM EDT100.009.950.000.000.00-2516.25%
UTX201120C001050002020-03-31 3:36PM EDT105.009.75--+9.75+∞%-70.00%
UTX201120C001100002020-04-02 11:23AM EDT110.007.070.000.000.00-1912.50%
UTX201120C001150002020-04-01 12:55PM EDT115.004.850.000.000.00-1712.50%
UTX201120C001200002020-03-31 11:39AM EDT120.006.400.000.000.00-1725.00%
UTX201120C001250002020-03-31 9:56AM EDT125.004.200.000.000.00-1525.00%
UTX201120C001300002020-04-02 9:50AM EDT130.000.35--+0.35+∞%-130.00%
UTX201120C001350002020-03-31 11:13AM EDT135.001.43--+1.43+∞%-30.00%
UTX201120C001400002020-03-31 10:38AM EDT140.000.430.000.000.00-2325.00%
UTX201120C001500002020-04-02 10:40AM EDT150.000.99--+0.99+∞%-50.00%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UTX201120P000400002020-04-02 3:44PM EDT40.001.300.000.000.00-8750.00%
UTX201120P000450002020-03-31 12:51PM EDT45.000.99--+0.99+∞%-20.00%
UTX201120P000500002020-04-02 3:38PM EDT50.002.13--+2.13+∞%-120.00%
UTX201120P000550002020-04-02 3:38PM EDT55.003.130.000.000.00-253125.00%
UTX201120P000600002020-04-01 1:11PM EDT60.004.370.000.000.00-1725.00%
UTX201120P000650002020-04-01 11:07AM EDT65.004.700.000.000.00-202912.50%
UTX201120P000700002020-04-01 11:26AM EDT70.006.400.000.000.00-1812.50%
UTX201120P000750002020-03-31 3:48PM EDT75.007.500.000.000.00-256.25%
UTX201120P000800002020-04-01 1:35PM EDT80.0011.000.000.000.00-52416.25%
UTX201120P000900002020-04-01 3:45PM EDT90.0015.700.000.000.00-3153160.00%
UTX201120P000950002020-04-01 3:50PM EDT95.0018.000.000.000.00-44350.00%
UTX201120P001000002020-03-31 1:08PM EDT100.0017.800.000.000.00-140.00%
UTX201120P001050002020-03-23 3:32PM EDT105.0017.800.000.000.00-1100.00%
UTX201120P001150002020-04-02 9:39AM EDT115.0031.730.000.000.00-5160.00%
UTX201120P001200002020-03-27 10:14AM EDT120.0028.890.000.000.00-260.00%
UTX201120P001250002020-03-30 11:52AM EDT125.0032.50--+32.50+∞%-10.00%
UTX201120P001300002020-04-01 2:16PM EDT130.0043.40--+43.40+∞%-10.00%
UTX201120P001350002020-04-01 1:45PM EDT135.0048.12--+48.12+∞%-10.00%