OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires September 18, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 34.33 | 0.00 | 0.00 | 30.80 | 35.20 | 8.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.88 | 670.00 |
| quote | 29.29 | 0.00 | 0.00 | 26.70 | 28.85 | 3.00 | 35.00 | quote | 0.82 | 0.00 | 0.00 | 0.00 | 0.88 | 152.00 |
| quote | 24.01 | 0.00 | 0.00 | 21.80 | 23.80 | 6.00 | 40.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 532.00 |
| quote | 15.45 | 0.00 | 0.00 | 16.75 | 18.85 | 22.00 | 45.00 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.05 | 1,279 |
| quote | 12.71 | -0.89 | 1.00 | 11.95 | 13.00 | 255.00 | 50.00 | quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 9,718 |
| quote | 7.85 | 1.80 | 30.00 | 7.60 | 7.95 | 1,244 | 55.00 | quote | 0.01 | -0.01 | 17.00 | 0.00 | 0.04 | 5,493 |
| quote | 2.90 | -0.11 | 59.00 | 2.52 | 3.60 | 6,215 | 60.00 | quote | 0.06 | -0.01 | 94.00 | 0.06 | 0.19 | 9,012 |
| 62.81 | Current price as of 9/17/2020 04:00:01 PM | |||||||||||||
| quote | 0.08 | -0.02 | 693.00 | 0.07 | 0.11 | 4,987 | 65.00 | quote | 2.28 | 0.27 | 57.00 | 2.15 | 2.72 | 1,122 |
| quote | 0.01 | -0.02 | 128.00 | 0.00 | 0.01 | 6,448 | 70.00 | quote | 8.90 | 0.49 | 1.00 | 6.70 | 7.45 | 205.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 9,777 | 75.00 | quote | 11.50 | -2.99 | 4.00 | 10.90 | 14.60 | 13.00 |
| quote | 0.01 | 0.00 | 16.00 | 0.00 | 0.01 | 2,685 | 80.00 | quote | 17.30 | -2.20 | 1.00 | 16.85 | 18.25 | 1.00 |
| quote | 0.01 | -0.03 | 5.00 | 0.00 | 0.01 | 3,006 | 85.00 | quote | 25.21 | 0.00 | 0.00 | 21.00 | 23.30 | 7.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 790.00 | 90.00 | quote | 29.84 | 0.00 | 0.00 | 25.70 | 28.25 | 5.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,419 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 30.95 | 33.45 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 338.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 36.15 | 38.35 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 618.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 40.90 | 43.75 | |
| CALLS | PUTS | |||||||||||||
| Expires September 25, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 20.75 | 0.00 | 0.00 | 21.30 | 25.20 | 754.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 16.25 | 20.20 | 45.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.03 | 1.00 | |
| quote | 10.00 | 0.00 | 0.00 | 11.05 | 15.20 | 2.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | |
| quote | 0.00 | 0.00 | 0.00 | 9.45 | 13.20 | 52.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.06 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 12.80 | 52.50 | quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.02 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.45 | 12.20 | 53.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.10 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 11.80 | 53.50 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.12 | 61.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.90 | 9.05 | 54.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.11 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.95 | 10.80 | 54.50 | quote | 0.05 | -0.38 | 1.00 | 0.00 | 0.12 | 17.00 | |
| quote | 7.25 | 1.05 | 4.00 | 6.80 | 10.20 | 5.00 | 55.00 | quote | 0.09 | -0.01 | 3.00 | 0.00 | 0.07 | 52.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.05 | 9.80 | 55.50 | quote | 0.03 | -0.08 | 2.00 | 0.00 | 0.17 | 14.00 | |
| quote | 4.50 | 0.00 | 0.00 | 6.60 | 7.05 | 1.00 | 56.00 | quote | 0.05 | -0.08 | 48.00 | 0.00 | 0.10 | 412.00 |
| quote | 7.00 | 1.95 | 1.00 | 6.15 | 6.55 | 36.00 | 56.50 | quote | 0.06 | -0.01 | 7.00 | 0.04 | 0.10 | 73.00 |
| quote | 3.90 | 0.00 | 0.00 | 5.70 | 8.40 | 50.00 | 57.00 | quote | 0.05 | -0.02 | 3.00 | 0.05 | 0.29 | 197.00 |
| quote | 4.55 | 0.00 | 0.00 | 4.85 | 7.80 | 1.00 | 57.50 | quote | 0.08 | -0.02 | 2.00 | 0.07 | 0.19 | 224.00 |
| quote | 5.80 | 1.96 | 1.00 | 4.15 | 5.10 | 3.00 | 58.00 | quote | 0.12 | 0.01 | 12.00 | 0.09 | 0.12 | 123.00 |
| quote | 2.90 | 0.00 | 0.00 | 4.15 | 4.65 | 20.00 | 58.50 | quote | 0.13 | -0.30 | 5.00 | 0.12 | 0.15 | 113.00 |
| quote | 3.45 | 0.00 | 0.00 | 3.80 | 4.20 | 17.00 | 59.00 | quote | 0.20 | 0.05 | 205.00 | 0.15 | 0.29 | 233.00 |
| quote | 3.05 | 0.00 | 0.00 | 3.35 | 6.00 | 45.00 | 59.50 | quote | 0.49 | 0.29 | 2.00 | 0.21 | 0.48 | 150.00 |
| quote | 3.05 | -0.82 | 1.00 | 3.00 | 3.20 | 209.00 | 60.00 | quote | 0.35 | 0.00 | 34.00 | 0.28 | 0.34 | 239.00 |
| quote | 2.61 | -0.29 | 12.00 | 2.64 | 2.77 | 174.00 | 60.50 | quote | 0.41 | -0.01 | 12.00 | 0.36 | 0.43 | 196.00 |
| quote | 2.37 | -0.17 | 11.00 | 1.99 | 2.45 | 262.00 | 61.00 | quote | 0.54 | 0.01 | 70.00 | 0.47 | 0.60 | 101.00 |
| quote | 2.46 | 0.30 | 45.00 | 1.94 | 2.09 | 88.00 | 61.50 | quote | 0.75 | 0.10 | 17.00 | 0.63 | 0.99 | 176.00 |
| quote | 1.75 | -0.14 | 73.00 | 1.61 | 1.76 | 575.00 | 62.00 | quote | 0.90 | 0.19 | 93.00 | 0.82 | 1.34 | 363.00 |
| quote | 1.30 | -0.29 | 71.00 | 1.34 | 1.47 | 391.00 | 62.50 | quote | 1.18 | 0.41 | 29.00 | 1.00 | 1.16 | 77.00 |
| 62.81 | Current price as of 9/17/2020 04:00:01 PM | |||||||||||||
| quote | 1.07 | -0.08 | 311.00 | 1.08 | 1.21 | 348.00 | 63.00 | quote | 1.28 | 0.05 | 9.00 | 1.26 | 1.86 | 70.00 |
| quote | 0.86 | -0.16 | 213.00 | 0.87 | 0.97 | 201.00 | 63.50 | quote | 1.33 | -0.04 | 17.00 | 1.52 | 2.15 | 108.00 |
| quote | 0.71 | -0.40 | 67.00 | 0.55 | 0.75 | 261.00 | 64.00 | quote | 2.00 | 0.20 | 3.00 | 1.84 | 1.95 | 60.00 |
| quote | 0.56 | -0.24 | 82.00 | 0.54 | 0.61 | 127.00 | 64.50 | quote | 4.40 | 0.00 | 0.00 | 2.13 | 2.32 | 13.00 |
| quote | 0.42 | -0.14 | 264.00 | 0.40 | 0.48 | 543.00 | 65.00 | quote | 2.64 | -2.16 | 3.00 | 2.52 | 2.70 | 7.00 |
| quote | 0.24 | -0.10 | 23.00 | 0.09 | 0.29 | 161.00 | 66.00 | quote | 4.00 | 0.00 | 0.00 | 3.35 | 5.15 | 12.00 |
| quote | 0.14 | -0.08 | 56.00 | 0.14 | 0.17 | 193.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 6.05 | |
| quote | 0.21 | 0.09 | 12.00 | 0.10 | 0.14 | 114.00 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 6.60 | |
| quote | 0.13 | 0.03 | 6.00 | 0.08 | 0.11 | 52.00 | 68.00 | quote | 5.60 | 0.00 | 50.00 | 4.80 | 7.15 | 50.00 |
| quote | 0.10 | 0.05 | 5.00 | 0.06 | 0.09 | 50.00 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 7.50 | |
| quote | 0.12 | 0.03 | 9.00 | 0.05 | 0.08 | 41.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 5.85 | 8.00 | |
| quote | 0.04 | -0.03 | 9.00 | 0.03 | 0.05 | 212.00 | 70.00 | quote | 8.45 | 0.00 | 0.00 | 7.10 | 8.85 | 1.00 |
| quote | 0.03 | 0.00 | 5.00 | 0.00 | 0.08 | 69.00 | 75.00 | quote | 12.90 | 0.00 | 0.00 | 11.60 | 14.60 | 1.00 |
| quote | 0.03 | 0.00 | 5.00 | 0.00 | 0.05 | 38.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 16.15 | 19.60 | |
| quote | 0.03 | -0.02 | 5.00 | 0.00 | 0.05 | 2.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 20.40 | 24.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 25.90 | 29.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 30.85 | 34.60 | ||
Show All |
