Raytheon Technologies Corp.

NYS: RTX

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Feb 6, 2023, 7:49 a.m.

RTX
/zigman2/quotes/203237915/composite

$

96.65

Change

+0.17 +0.18%

Volume

Volume 1,156

Real time quotes

/zigman2/quotes/203237915/composite

Previous close

$ 96.48

$ 96.48

Change

-0.48 -0.50%

Day low

Day high

$96.39

$97.79

Open

52 week low

52 week high

$80.27

$108.84

Open

OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.30 41.75 55.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 36.25 36.85 60.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 31.30 31.75 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 26.25 26.80 70.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 21.35 21.80 75.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 16.35 16.70 80.00 quote 0.01 0.00 6.00 0.00 0.03 6.00
quote 0.00 0.00 0.00 14.35 14.65 82.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 13.35 13.75 83.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 12.35 13.00 84.00 quote 0.23 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 11.40 11.75 85.00 quote 0.03 0.00 0.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 10.40 10.90 86.00 quote 0.02 0.00 4.00 0.00 0.03 13.00
quote 0.00 0.00 0.00 9.40 9.70 87.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 8.35 8.75 88.00 quote 0.01 -0.04 5.00 0.01 0.07 7.00
quote 9.75 0.00 0.00 7.40 7.75 1.00 89.00 quote 0.09 0.00 0.00 0.01 0.09 5.00
quote 4.85 0.00 0.00 6.45 6.85 2.00 90.00 quote 0.05 -0.08 1.00 0.02 0.06 67.00
quote 5.80 -0.39 1.00 5.45 5.80 1.00 91.00 quote 0.08 -0.02 1.00 0.04 0.09 31.00
quote 7.30 0.00 0.00 4.50 4.85 13.00 92.00 quote 0.12 0.00 52.00 0.11 0.14 232.00
quote 4.26 -0.09 51.00 3.70 3.85 13.00 93.00 quote 0.20 -0.09 33.00 0.18 0.21 101.00
quote 3.72 -1.38 1.00 2.83 2.97 17.00 94.00 quote 0.38 -0.07 97.00 0.31 0.36 156.00
quote 2.10 -0.75 1.00 2.06 2.18 7.00 95.00 quote 0.54 -0.05 58.00 0.53 0.58 632.00
quote 1.50 -0.48 109.00 1.38 1.46 163.00 96.00 quote 0.89 -0.07 58.00 0.87 0.90 299.00
96.48 Current price as of 2/03/2023 04:00:01 PM
quote 0.87 -0.44 173.00 0.87 0.91 160.00 97.00 quote 1.35 0.07 134.00 1.31 1.38 276.00
quote 0.50 -0.39 116.00 0.48 0.53 209.00 98.00 quote 1.95 0.16 169.00 1.93 2.01 707.00
quote 0.28 -0.28 824.00 0.27 0.29 894.00 99.00 quote 2.73 0.32 139.00 2.63 2.87 242.00
quote 0.16 -0.11 63.00 0.12 0.16 509.00 100.00 quote 3.52 0.52 33.00 3.50 3.80 259.00
quote 0.09 -0.04 33.00 0.07 0.09 212.00 101.00 quote 2.94 0.00 0.00 4.45 4.75 35.00
quote 0.05 -0.06 50.00 0.05 0.06 295.00 102.00 quote 3.42 0.00 0.00 5.30 5.70 8.00
quote 0.04 -0.03 17.00 0.01 0.04 212.00 103.00 quote 5.20 0.00 0.00 6.35 6.70 28.00
quote 0.03 -0.06 15.00 0.00 0.03 138.00 104.00 quote 6.00 0.00 0.00 7.40 7.75 6.00
quote 0.02 -0.01 24.00 0.01 0.02 185.00 105.00 quote 7.95 0.00 0.00 8.40 8.70 5.00
quote 0.05 0.00 0.00 0.00 0.03 13.00 106.00 quote 4.50 0.00 0.00 9.35 9.70 4.00
quote 0.05 0.00 0.00 0.00 0.03 27.00 107.00 quote 5.20 0.00 0.00 10.35 10.75
quote 0.10 0.00 0.00 0.00 0.03 16.00 108.00 quote 5.40 0.00 0.00 11.25 11.70
quote 0.01 0.00 0.00 0.00 0.01 135.00 109.00 quote 0.00 0.00 0.00 12.25 12.70
quote 0.04 0.00 0.00 0.00 0.01 59.00 110.00 quote 13.20 0.00 0.00 12.60 14.40
quote 0.04 0.00 0.00 0.00 0.01 55.00 111.00 quote 0.00 0.00 0.00 14.15 14.75
quote 0.00 0.00 0.00 0.00 0.01 112.00 quote 0.00 0.00 0.00 15.35 15.70
quote 0.10 0.00 0.00 0.00 0.01 3.00 113.00 quote 16.20 0.00 0.00 16.25 16.70
quote 0.00 0.00 0.00 0.00 0.05 114.00 quote 0.00 0.00 0.00 17.20 17.70
quote 0.06 0.00 0.00 0.00 0.03 4.00 115.00 quote 0.00 0.00 0.00 18.30 18.70
quote 0.00 0.00 0.00 0.00 0.03 120.00 quote 0.00 0.00 0.00 23.25 23.70
quote 0.00 0.00 0.00 0.00 0.07 125.00 quote 0.00 0.00 0.00 28.30 28.75
quote 0.00 0.00 0.00 0.00 0.03 130.00 quote 0.00 0.00 0.00 33.35 33.90
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 51.20 51.95 45.00 quote 0.03 0.00 0.00 0.00 0.07 156.00
quote 0.00 0.00 0.00 46.15 46.95 50.00 quote 0.03 0.00 0.00 0.00 0.08 19.00
quote 45.75 0.00 0.00 41.20 41.95 1.00 55.00 quote 0.05 0.00 0.00 0.00 0.07 69.00
quote 40.75 0.00 0.00 36.25 36.90 6.00 60.00 quote 0.03 0.00 0.00 0.00 0.06 85.00
quote 34.35 0.00 0.00 31.20 32.00 123.00 65.00 quote 0.04 0.00 0.00 0.00 0.06 110.00
quote 28.40 0.00 0.00 26.30 27.00 29.00 70.00 quote 0.03 0.00 0.00 0.00 0.06 288.00
quote 24.15 0.00 0.00 21.40 21.90 17.00 75.00 quote 0.02 0.00 2.00 0.00 0.04 356.00
quote 16.70 -1.30 1.00 16.40 17.40 139.00 80.00 quote 0.02 0.00 0.00 0.00 0.04 661.00
quote 0.00 0.00 0.00 14.40 14.90 82.00 quote 0.05 0.00 0.00 0.00 0.08 200.00
quote 14.40 -2.75 1.00 13.40 13.95 4.00 83.00 quote 0.00 0.00 0.00 0.01 0.08
quote 0.00 0.00 0.00 12.35 12.95 84.00 quote 0.07 0.00 0.00 0.00 0.08 1.00
quote 12.65 0.00 0.00 11.45 12.10 937.00 85.00 quote 0.06 -0.01 3.00 0.04 0.07 1,595
quote 14.20 0.00 0.00 10.35 11.05 1.00 86.00 quote 0.09 0.00 0.00 0.03 0.10 17.00
quote 0.00 0.00 0.00 9.50 9.95 87.00 quote 0.08 -0.04 3.00 0.07 0.12 7.00
quote 0.00 0.00 0.00 8.50 9.05 88.00 quote 0.11 -0.05 10.00 0.10 0.13 28.00
quote 11.10 0.00 0.00 7.55 8.00 16.00 89.00 quote 0.17 0.00 0.00 0.13 0.16 206.00
quote 7.90 -0.04 3.00 6.60 7.05 810.00 90.00 quote 0.19 -0.07 2.00 0.17 0.22 2,255
quote 6.55 0.00 0.00 5.80 6.00 23.00 91.00 quote 0.25 -0.09 1.00 0.26 0.31 39.00
quote 8.45 0.00 0.00 4.80 5.30 86.00 92.00 quote 0.30 -0.18 3.00 0.37 0.42 52.00
quote 4.50 0.00 0.00 4.10 4.25 25.00 93.00 quote 0.52 -0.02 5.00 0.52 0.57 196.00
quote 3.50 -0.55 24.00 3.30 3.45 57.00 94.00 quote 0.70 -0.11 12.00 0.72 0.79 92.00
quote 2.60 -0.45 44.00 2.59 2.70 2,182 95.00 quote 1.01 -0.08 36.00 1.00 1.06 4,227
quote 2.14 -0.14 24.00 1.97 2.18 254.00 96.00 quote 1.39 0.03 368.00 1.38 1.43 1,375
96.48 Current price as of 2/03/2023 04:00:01 PM
quote 1.47 -0.32 488.00 1.44 1.50 653.00 97.00 quote 1.80 0.13 94.00 1.82 1.92 221.00
quote 1.05 -0.25 1,032 1.02 1.06 720.00 98.00 quote 2.40 0.44 172.00 2.39 2.46 276.00
quote 0.74 -0.15 96.00 0.67 0.71 265.00 99.00 quote 2.44 -0.35 8.00 3.00 3.15 58.00
quote 0.49 -0.12 124.00 0.41 0.46 6,804 100.00 quote 3.75 0.10 10.00 3.70 4.45 3,206
quote 0.28 -0.23 42.00 0.25 0.30 267.00 101.00 quote 4.10 -0.45 5.00 4.55 4.75 51.00
quote 0.25 -0.01 10.00 0.16 0.19 268.00 102.00 quote 5.30 0.35 7.00 5.35 6.20 60.00
quote 0.13 -0.05 46.00 0.10 0.12 279.00 103.00 quote 5.15 0.00 0.00 6.35 7.10 80.00
quote 0.09 -0.03 2.00 0.07 0.08 372.00 104.00 quote 5.35 0.00 0.00 7.25 8.00 24.00
quote 0.06 -0.01 44.00 0.05 0.06 6,221 105.00 quote 5.70 0.00 0.00 8.30 9.15 401.00
quote 0.06 0.00 0.00 0.00 0.05 532.00 106.00 quote 0.00 0.00 0.00 9.30 10.15
quote 0.04 0.01 1.00 0.00 0.04 4.00 107.00 quote 0.00 0.00 0.00 10.25 11.10
quote 0.03 0.00 0.00 0.00 0.05 21.00 108.00 quote 0.00 0.00 0.00 11.30 12.15
quote 0.03 0.00 2.00 0.01 0.04 2.00 109.00 quote 0.00 0.00 0.00 12.25 13.15
quote 0.03 0.01 10.00 0.01 0.04 4,026 110.00 quote 13.80 0.00 0.00 13.30 14.10 86.00
quote 0.01 0.00 0.00 0.00 0.03 2,286 115.00 quote 14.75 0.00 0.00 18.25 19.10 1.00
quote 0.03 0.00 0.00 0.00 0.05 364.00 120.00 quote 0.00 0.00 0.00 23.25 24.10
quote 0.03 0.00 0.00 0.00 0.06 308.00 125.00 quote 0.00 0.00 0.00 28.20 29.05
quote 0.01 0.00 0.00 0.00 0.08 424.00 130.00 quote 0.00 0.00 0.00 33.25 34.15
quote 0.05 0.00 0.00 0.00 0.08 229.00 135.00 quote 0.00 0.00 0.00 38.15 39.10
quote 0.02 0.00 0.00 0.00 0.08 291.00 140.00 quote 0.00 0.00 0.00 43.20 44.05
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.30 41.90 55.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 36.25 37.00 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 31.30 31.95 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 26.30 27.00 70.00 quote 0.03 0.00 0.00 0.00 0.07 59.00
quote 0.00 0.00 0.00 21.40 21.85 75.00 quote 0.07 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 16.45 16.95 80.00 quote 0.26 0.00 0.00 0.00 0.11 80.00
quote 0.00 0.00 0.00 12.45 12.85 84.00 quote 0.25 0.00 0.00 0.03 0.17 1.00
quote 9.70 0.00 0.00 11.45 12.20 4.00 85.00 quote 0.11 0.00 0.00 0.04 0.19 5.00
quote 0.00 0.00 0.00 10.55 10.95 86.00 quote 0.00 0.00 0.00 0.05 0.22
quote 8.85 0.00 0.00 9.50 10.25 4.00 87.00 quote 0.25 0.00 0.00 0.13 0.20 9.00
quote 0.00 0.00 0.00 8.55 9.00 88.00 quote 0.20 0.00 0.00 0.19 0.25 159.00
quote 8.95 2.74 3.00 7.70 8.15 4.00 89.00 quote 0.26 0.03 3.00 0.26 0.32 9.00
quote 9.35 0.00 0.00 6.70 7.35 44.00 90.00 quote 0.38 -0.01 11.00 0.35 0.40 62.00
quote 6.20 -0.15 7.00 5.90 6.15 8.00 91.00 quote 0.57 0.00 0.00 0.43 0.57 58.00
quote 5.15 -0.80 9.00 5.00 5.25 27.00 92.00 quote 0.60 -0.10 2.00 0.60 0.72 18.00
quote 4.40 -0.70 17.00 4.20 4.80 27.00 93.00 quote 0.78 -0.17 14.00 0.82 0.93 62.00
quote 3.60 -0.17 49.00 3.40 3.65 130.00 94.00 quote 1.08 -0.08 2.00 1.06 1.17 62.00
quote 3.60 0.52 6.00 2.76 2.99 36.00 95.00 quote 1.42 0.17 26.00 1.40 1.50 94.00
quote 2.26 -1.54 1.00 2.14 2.31 81.00 96.00 quote 1.81 -0.03 62.00 1.79 1.91 167.00
96.48 Current price as of 2/03/2023 04:00:01 PM
quote 1.74 -0.21 36.00 1.61 1.73 78.00 97.00 quote 2.28 0.08 10.00 2.26 2.41 68.00
quote 1.25 -0.51 28.00 1.15 1.23 279.00 98.00 quote 2.90 0.00 0.00 2.85 2.99 62.00
quote 1.14 -0.18 6.00 0.80 0.88 119.00 99.00 quote 2.71 0.00 0.00 3.50 3.70 57.00
quote 0.81 0.05 26.00 0.52 0.60 304.00 100.00 quote 4.40 0.60 3.00 4.25 4.45 162.00
quote 0.46 -0.17 1.00 0.35 0.41 157.00 101.00 quote 3.65 0.00 0.00 5.05 5.35 47.00
quote 0.24 -0.56 20.00 0.22 0.23 145.00 102.00 quote 5.70 0.90 1.00 5.95 6.15 47.00
quote 0.20 -0.34 6.00 0.14 0.19 550.00 103.00 quote 3.70 0.00 0.00 6.80 7.20 12.00
quote 0.11 -0.03 81.00 0.08 0.14 89.00 104.00 quote 4.10 0.00 0.00 7.70 8.20 2.00
quote 0.09 -0.01 3.00 0.07 0.14 175.00 105.00 quote 0.00 0.00 0.00 8.40 9.15
quote 0.08 -0.16 1.00 0.01 0.08 45.00 106.00 quote 0.00 0.00 0.00 9.65 10.10
quote 0.06 0.00 0.00 0.02 0.11 53.00 107.00 quote 10.30 0.00 0.00 10.60 11.15 12.00
quote 0.05 -0.09 2.00 0.01 0.10 179.00 108.00 quote 0.00 0.00 0.00 11.35 12.30
quote 0.08 0.00 0.00 0.00 0.10 216.00 109.00 quote 0.00 0.00 0.00 12.55 13.15
quote 0.08 0.00 0.00 0.00 0.09 126.00 110.00 quote 0.00 0.00 0.00 13.55 14.10
quote 0.05 0.00 0.00 0.00 0.09 234.00 111.00 quote 0.00 0.00 0.00 14.55 15.10
quote 0.06 0.00 0.00 0.00 0.09 1.00 112.00 quote 14.35 0.00 0.00 15.55 16.05 5.00
quote 0.00 0.00 0.00 0.00 0.09 113.00 quote 15.95 0.00 0.00 16.55 17.10 3.00
quote 0.52 0.00 0.00 0.00 0.09 3.00 114.00 quote 0.00 0.00 0.00 17.55 18.30
quote 0.00 0.00 0.00 0.00 0.08 115.00 quote 0.00 0.00 0.00 18.55 19.10
quote 0.00 0.00 0.00 0.00 0.08 120.00 quote 22.75 0.00 0.00 23.50 24.05 5.00
quote 0.04 0.00 0.00 0.00 0.07 8.00 125.00 quote 0.00 0.00 0.00 28.35 29.10

March, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.