OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 23, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 26.05 | 30.65 | 50.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.62 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.55 | 25.30 | 55.00 | quote | 0.01 | 0.00 | 70.00 | 0.00 | 0.01 | 345.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 20.25 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.63 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.55 | 15.55 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 10.45 | 1.97 | 1.00 | 8.50 | 12.30 | 2.00 | 68.00 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.02 | 3.00 |
| 78.59 | Current price as of 4/19/2021 04:00:01 PM | |||||||||||||
| quote | 0.04 | 0.01 | 54.00 | 0.03 | 0.05 | 68.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 6.90 | |
| quote | 0.03 | -0.05 | 3.00 | 0.02 | 0.03 | 21.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 4.65 | 7.25 | |
| quote | 0.01 | 0.00 | 24.00 | 0.01 | 0.03 | 22.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 7.75 | |
| quote | 0.01 | -0.02 | 22.00 | 0.00 | 0.02 | 25.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 9.45 | 13.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 14.55 | 18.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 19.55 | 23.35 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 30, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 21.00 | 25.80 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.49 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 20.75 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.14 | ||
| quote | 13.20 | 0.00 | 3.00 | 11.00 | 15.75 | 3.00 | 65.00 | quote | 0.47 | 0.00 | 0.00 | 0.00 | 1.02 | |
| quote | 0.00 | 0.00 | 0.00 | 7.25 | 12.00 | 69.00 | quote | 0.16 | -0.09 | 1.00 | 0.01 | 0.13 | 34.00 | |
| quote | 7.69 | 0.00 | 0.00 | 6.20 | 10.60 | 1.00 | 70.00 | quote | 0.16 | -0.02 | 2.00 | 0.04 | 0.18 | 56.00 |
| quote | 8.16 | 0.00 | 0.00 | 5.50 | 9.35 | 1.00 | 70.50 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.15 | |
| quote | 8.55 | 0.00 | 0.00 | 5.05 | 9.10 | 1.00 | 71.00 | quote | 0.17 | -0.18 | 3.00 | 0.01 | 0.31 | 1,217 |
| quote | 0.00 | 0.00 | 0.00 | 5.00 | 8.50 | 71.50 | quote | 0.21 | -0.11 | 1.00 | 0.07 | 0.50 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 7.80 | 72.00 | quote | 0.21 | -0.01 | 20.00 | 0.15 | 0.21 | 72.00 | |
| quote | 7.32 | 0.00 | 0.00 | 4.00 | 7.80 | 1.00 | 72.50 | quote | 0.27 | 0.00 | 3.00 | 0.15 | 0.36 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.50 | 6.50 | 73.00 | quote | 0.50 | 0.00 | 0.00 | 0.09 | 0.40 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.90 | 6.05 | 73.50 | quote | 0.49 | 0.00 | 1.00 | 0.14 | 0.50 | 11.00 | |
| quote | 3.90 | 0.00 | 0.00 | 3.75 | 5.15 | 1.00 | 74.00 | quote | 0.54 | 0.00 | 6.00 | 0.17 | 1.50 | 72.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.08 | 4.65 | 74.50 | quote | 0.71 | -0.47 | 5.00 | 0.21 | 0.46 | 25.00 | |
| quote | 4.00 | 1.00 | 5.00 | 2.08 | 5.80 | 19.00 | 75.00 | quote | 0.53 | -0.30 | 36.00 | 0.35 | 1.01 | 194.00 |
| quote | 3.03 | -0.97 | 15.00 | 3.60 | 3.85 | 23.00 | 75.50 | quote | 0.65 | -0.36 | 32.00 | 0.44 | 1.78 | 46.00 |
| quote | 2.93 | 0.19 | 2.00 | 3.20 | 5.00 | 25.00 | 76.00 | quote | 0.84 | -0.26 | 16.00 | 0.45 | 0.72 | 31.00 |
| quote | 2.36 | 0.26 | 3.00 | 2.87 | 3.60 | 45.00 | 76.50 | quote | 0.91 | -0.35 | 42.00 | 0.74 | 0.91 | 166.00 |
| quote | 2.32 | 0.47 | 16.00 | 2.52 | 2.93 | 67.00 | 77.00 | quote | 1.12 | -0.11 | 54.00 | 0.83 | 1.07 | 97.00 |
| quote | 2.17 | 0.07 | 46.00 | 1.99 | 2.52 | 157.00 | 77.50 | quote | 1.18 | -0.40 | 32.00 | 0.68 | 1.27 | 61.00 |
| quote | 2.00 | 0.29 | 116.00 | 1.89 | 2.32 | 355.00 | 78.00 | quote | 1.40 | -0.60 | 65.00 | 0.91 | 1.46 | 139.00 |
| quote | 1.67 | 0.22 | 82.00 | 1.42 | 1.84 | 216.00 | 78.50 | quote | 1.79 | -0.33 | 94.00 | 0.94 | 1.75 | 167.00 |
| 78.59 | Current price as of 4/19/2021 04:00:01 PM | |||||||||||||
| quote | 1.50 | 0.41 | 66.00 | 1.45 | 1.57 | 265.00 | 79.00 | quote | 1.97 | -0.29 | 6.00 | 1.67 | 1.99 | 33.00 |
| quote | 1.23 | 0.22 | 28.00 | 1.23 | 2.31 | 74.00 | 79.50 | quote | 3.85 | 0.00 | 0.00 | 2.03 | 2.30 | 2.00 |
| quote | 1.05 | 0.08 | 145.00 | 0.72 | 1.18 | 397.00 | 80.00 | quote | 3.59 | 0.00 | 0.00 | 1.96 | 2.63 | 9.00 |
| quote | 0.85 | 0.21 | 23.00 | 0.83 | 1.58 | 56.00 | 80.50 | quote | 5.25 | 0.00 | 0.00 | 2.28 | 2.93 | 5.00 |
| quote | 0.78 | 0.12 | 61.00 | 0.38 | 0.86 | 112.00 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 2.38 | 3.30 | |
| quote | 0.59 | 0.10 | 15.00 | 0.54 | 1.92 | 34.00 | 81.50 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 3.70 | |
| quote | 0.56 | 0.19 | 75.00 | 0.45 | 0.76 | 244.00 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 2.42 | 4.10 | |
| quote | 0.36 | 0.03 | 13.00 | 0.39 | 0.48 | 89.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 4.65 | 4.95 | |
| quote | 0.30 | -0.20 | 6.00 | 0.28 | 2.03 | 9.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 5.85 | |
| quote | 0.22 | 0.03 | 34.00 | 0.21 | 0.28 | 140.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 7.45 | |
| quote | 0.16 | 0.01 | 73.00 | 0.08 | 0.31 | 110.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 5.45 | 8.70 | |
| quote | 0.05 | -0.13 | 1.00 | 0.02 | 0.25 | 26.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 9.00 | 13.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 14.00 | 18.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.36 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 19.00 | 23.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.84 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 29.00 | 33.85 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.84 | 4.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 34.00 | 38.50 | |
Show All |
