NYSE:UTX - United Technologies Options Chain

$126.76
+0.14 (+0.11 %)
(As of 06/20/2019 03:42 AM ET)
Today's Range
$126.32
Now: $126.76
$127.39
50-Day Range
$123.68
MA: $132.04
$142.61
52-Week Range
$100.48
Now: $126.76
$144.40
Volume3.26 million shs
Average Volume3.97 million shs
Market Capitalization$109.30 billion
P/E Ratio16.66
Dividend Yield2.32%
Beta1.26

Options Chain

United Technologies (NYSE:UTX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$190.00$0.015Call051.57889 (+0.135145)0.002865
6/21/2019$185.00$0.015Call041.50937 (+0.162555)0.00345
6/21/2019$180.00$0.015Call0151.39079 (+0.126459)0.003207
6/21/2019$175.00$0.015Call01221.29153 (+0.112757)0.003424
6/21/2019$170.00$0.015Call01181.18851 (+0.098535)0.003689
6/21/2019$165.00$0.010Call0511.03878 (+0.080001)0.002864
6/21/2019$160.00$0.015Call01070.969155 (+0.068)0.004425
6/21/2019$157.50$0.015Call000.911253 (+0.059895)0.004676
6/21/2019$155.00$0.010Call08080.825656 (+0.052649)0.003875
6/21/2019$152.50$0.015Call000.809375 (+0.042055)0.006276
6/21/2019$150.00$0.005Call02,8010.652274 (+0.029529)0.0023
6/21/2019$146.00$0.015Call01090.630332 (+0.013515)0.006917
6/21/2019$145.00$0.005Call58,086 (-32)0.546875 (+0.025901)0.003398
6/21/2019$144.00$0.005Call01,0480.514075 (-0.055311)0.003129
6/21/2019$143.00$0.020Call0130.571951 (+0.029091)0.010225
6/21/2019$142.00$0.020Call0240.540488 (+0.019579)0.010371
6/21/2019$141.00$0.010Call0770.466644 (-0.022892)0.005888
6/21/2019$140.00$0.010Call325,321 (-1)0.439278 (-0.02606)0.006218
6/21/2019$139.00$0.010Call0690.411512 (-0.029263)0.006595
6/21/2019$138.00$0.020Call0830.417639 (-0.013342)0.012192
6/21/2019$137.00$0.025Call01320.399017 (-0.018058)0.015512
6/21/2019$136.00$0.005Call02300.300988 (-0.099118)0.004647
6/21/2019$135.00$0.010Call113,750 (-56)0.295924 (-0.076203)0.008872
6/21/2019$134.00$0.010Call0820.265694 (-0.031453)0.009774
6/21/2019$133.00$0.050Call31310.300023 (+0.014606)0.036772
6/21/2019$132.00$0.030Call03900.239306 (-0.029016)0.0286
6/21/2019$131.00$0.050Call4306 (-2)0.222624 (-0.024796)0.047551
6/21/2019$130.00$0.105Call1961,727 (+7)0.21593 (-0.013295)0.091759
6/21/2019$129.00$0.240Call551891 (-20)0.218942 (-0.049415)0.17816
6/21/2019$128.00$0.490Call301490 (+39)0.224174 (+0.006228)0.302407
6/21/2019$127.00$0.870Call5491,133 (-13)0.227309 (-0.038537)0.44849
6/21/2019$126.00$1.435Call63523 (+235)0.238261 (+0.005734)0.596158
6/21/2019$125.00$2.140Call128940 (-42)0.250862 (+0.014689)0.719938
6/21/2019$124.00$3.020Call7202,221 (+61)0.286777 (+0.018235)0.79437
6/21/2019$123.00$3.900Call1126 (+4)0.30739 (+0.030468)0.855187
6/21/2019$122.00$4.825Call90106 (+99)0.330626 (+0.019317)0.895966
6/21/2019$121.00$5.525Call415 (+15)01
6/21/2019$120.00$6.750Call403820.38613 (+0.008816)0.940002
6/21/2019$119.00$7.550Call07 (+7)01
6/21/2019$118.00$8.850Call000.550488 (+0.303802)0.925069
6/21/2019$117.00$9.725Call000.501306 (+0.164467)0.961124
6/21/2019$116.00$10.600Call0001
6/21/2019$115.00$11.775Call168 (+1)0.64089 (+0.226548)0.954269
6/21/2019$114.00$12.650Call000.492628 (+0.015751)0.991244
6/21/2019$113.00$13.725Call000.678324 (+0.101654)0.970162
6/21/2019$112.00$14.750Call000.753813 (+0.116637)0.966462
6/21/2019$111.00$15.725Call000.766814 (+0.198982)0.973215
6/21/2019$110.00$16.825Call201100.9269560.957081
6/21/2019$109.00$17.650Call0001
6/21/2019$108.00$18.800Call001.002370.963835
6/21/2019$107.00$19.625Call0001
6/21/2019$106.00$20.625Call0001
6/21/2019$105.00$21.600Call169501
6/21/2019$100.00$26.725Call30801.26522 (+0.225284)0.982828
6/21/2019$95.00$31.650Call001.22848 (-0.166491)0.995811
6/21/2019$90.00$36.625Call020.3423
6/21/2019$85.00$41.675Call001.824460.993664
6/21/2019$80.00$46.575Call090.481273
6/21/2019$75.00$51.525Call00
6/21/2019$70.00$56.625Call00
6/21/2019$65.00$62.150Call004.16123 (+1.25887)0.974794
6/21/2019$60.00$66.700Call003.432890.994701
6/21/2019$190.00$63.475Put001.99186-0.986645
6/21/2019$185.00$58.350Put000
6/21/2019$180.00$53.425Put001.60969-0.991532
6/21/2019$175.00$48.400Put001.40611-0.995141
6/21/2019$170.00$43.200Put00
6/21/2019$165.00$38.450Put001.34258-0.985399
6/21/2019$160.00$33.250Put00
6/21/2019$157.50$30.850Put000
6/21/2019$155.00$28.375Put00
6/21/2019$152.50$25.800Put000
6/21/2019$150.00$23.325Put00
6/21/2019$146.00$19.450Put000.783816-0.977009
6/21/2019$145.00$18.325Put0186
6/21/2019$144.00$17.475Put000.760722-0.969432
6/21/2019$143.00$16.400Put000.594122-0.989513
6/21/2019$142.00$15.250Put000
6/21/2019$141.00$14.225Put000
6/21/2019$140.00$13.475Put0420.619963-0.963701
6/21/2019$139.00$12.425Put000.517709 (+0.01185)-0.977046
6/21/2019$138.00$11.500Put000.564584-0.952511
6/21/2019$137.00$10.450Put000.48432-0.965129
6/21/2019$136.00$9.400Put000.374609-0.984084
6/21/2019$135.00$8.800Put03390.607463 (+0.180264)-0.874003
6/21/2019$134.00$7.300Put012 (-21)
6/21/2019$133.00$6.250Put126
6/21/2019$132.00$6.075Put02950.540951-0.794995
6/21/2019$131.00$5.000Put22950.460068-0.78706
6/21/2019$130.00$3.400Put611,8140.164202 (-0.35719)-0.965405
6/21/2019$129.00$2.545Put1622430.197114 (-0.006988)-0.851363
6/21/2019$128.00$1.755Put1708 (-1)0.197138-0.723914
6/21/2019$127.00$1.200Put259 (-1)0.217773 (-0.017579)-0.554455
6/21/2019$126.00$0.775Put111510.230957 (-0.049902)-0.40145
6/21/2019$125.00$0.495Put1892,566 (+103)0.246428 (-0.011121)-0.277149
6/21/2019$124.00$0.305Put57310 (+10)0.259889 (+0.020385)-0.183207
6/21/2019$123.00$0.210Put438505 (+466)0.287685 (+0.042169)-0.125962
6/21/2019$122.00$0.245Put20368 (+17)0.357168 (+0.104904)-0.119299
6/21/2019$121.00$0.205Put0126 (+13)0.388418 (+0.117013)-0.094732
6/21/2019$120.00$0.090Put203,629 (+28)0.366219 (+0.07742)-0.04993
6/21/2019$119.00$0.160Put353 (+52)0.470444 (+0.182633)-0.065905
6/21/2019$118.00$0.050Put0189 (+151)0.414099 (+0.082538)-0.026689
6/21/2019$117.00$0.110Put0500.519068 (+0.171882)-0.043275
6/21/2019$116.00$0.050Put04 (+1)0.495631 (+0.084331)-0.023007
6/21/2019$115.00$0.025Put21,158 (+10)0.49015 (+0.10101)-0.012516
6/21/2019$114.00$0.045Put0100.565778 (+0.157603)-0.018148
6/21/2019$113.00$0.070Put010.653497 (+0.124173)-0.024033
6/21/2019$112.00$0.050Put0300.656622 (+0.139798)-0.017303
6/21/2019$111.00$0.045Put000.690997 (+0.103164)-0.015308
6/21/2019$110.00$0.040Put11,192 (-3)0.724615 (+0.108593)-0.01335
6/21/2019$109.00$0.035Put000.757581 (+0.119748)-0.011433
6/21/2019$108.00$0.035Put000.796726 (+0.147977)-0.010724
6/21/2019$107.00$0.035Put000.839785 (+0.15969)-0.010485
6/21/2019$106.00$0.030Put000.855904 (+0.155771)-0.008874
6/21/2019$105.00$0.025Put03660.867187 (+0.140356)-0.007054
6/21/2019$100.00$0.020Put04381.05 (+0.169336)-0.005002
6/21/2019$95.00$0.005Put04691.09638 (+0.075744)-0.001191
6/21/2019$90.00$0.015Put07181.42586 (+0.249635)-0.002787
6/21/2019$85.00$0.015Put07871.65096 (+0.28029)-0.002561
6/21/2019$80.00$0.015Put09731.87175 (+0.309279)-0.002211
6/21/2019$75.00$0.015Put02542.10054 (+0.32866)-0.001872
6/21/2019$70.00$0.005Put06332.18914 (+0.337371)-0.000718
6/21/2019$65.00$0.015Put0452.62969 (+0.398438)-0.001471
6/21/2019$60.00$0.015Put01782.95237 (+0.455012)-0.001439
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/20/2019 by MarketBeat.com Staff

Featured Article: What is a Futures Contract?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel