Raytheon Technologies Corp.

NYS: RTX

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Apr 20, 2021, 8:08 a.m.

RTX
/zigman2/quotes/203237915/composite

$

78.10

Change

-0.49 -0.62%

Volume

Volume 1,581

Quotes are delayed by 20 min

/zigman2/quotes/203237915/composite

Previous close

$ 78.59

$ 78.59

Change

+0.37 +0.47%

Day low

Day high

$77.74

$78.73

Open

52 week low

52 week high

$51.13

$80.06

Open

OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.

In-the-money

April, 2021 Options

Hide
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

May, 2021 Options

Show

June, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.