Bulletin
Investor Alert

New York Markets Close in:

Raytheon Technologies Corp.

NYS: RTX

GO
/marketstate/country/us

Market open

 --Real time quotes

Dec 3, 2021, 2:24 p.m.

RTX
/zigman2/quotes/203237915/composite

$

80.29

Change

-1.37 -1.68%

Volume

Volume 3.03m

Real time quotes

/zigman2/quotes/203237915/composite

Previous close

$ 81.66

$ 80.29

Change

-1.37 -1.68%

Day low

Day high

$80.21

$82.12

Open

52 week low

52 week high

$65.02

$92.32

Open

OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 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 33.55 37.25 45.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 29.35 30.60 50.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 24.75 25.65 55.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 19.65 21.00 60.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 14.95 16.25 65.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 9.95 10.50 70.00 quote 0.02 -0.11 41.00 0.00 2.02 41.00
quote 7.40 0.00 2.00 5.05 5.45 2.00 75.00 quote 0.15 0.05 8.00 0.00 0.11 327.00
quote 9.10 0.00 0.00 1.82 2.81 3.00 78.00 quote 0.10 -0.34 1.00 0.02 0.07 112.00
quote 2.87 0.00 3.00 1.31 1.57 3.00 79.00 quote 0.12 -0.03 80.00 0.05 0.11 40.00
quote 1.50 0.42 3.00 0.50 0.58 16.00 80.00 quote 0.21 -0.39 30.00 0.17 0.26 235.00
80.29 Current price as of 12/03/2021 02:24:08 PM
quote 0.29 -1.07 110.00 0.08 0.15 86.00 81.00 quote 0.70 -0.16 22.00 0.67 0.84 84.00
quote 0.03 -0.44 25.00 0.02 0.07 271.00 82.00 quote 1.67 0.82 11.00 1.34 1.88 69.00
quote 0.01 -0.16 8.00 0.00 0.07 169.00 83.00 quote 2.60 1.27 31.00 2.40 3.20 52.00
quote 0.06 -0.03 4.00 0.00 0.25 177.00 84.00 quote 3.08 0.87 1.00 3.50 3.80 58.00
quote 0.02 -0.02 9.00 0.00 0.03 53.00 85.00 quote 4.12 -0.45 4.00 4.55 4.80 87.00
quote 0.05 0.02 6.00 0.00 0.05 131.00 86.00 quote 4.22 -0.44 1.00 5.50 5.95 40.00
quote 0.03 0.01 1.00 0.00 0.05 134.00 87.00 quote 6.50 0.85 24.00 6.40 7.35 119.00
quote 0.01 0.00 10.00 0.00 0.01 313.00 88.00 quote 6.05 -1.65 3.00 6.85 8.25 62.00
quote 0.02 -0.03 4.00 0.00 0.03 190.00 89.00 quote 7.71 -0.72 5.00 8.10 9.25 24.00
quote 0.03 0.02 1.00 0.00 0.01 131.00 90.00 quote 9.20 2.18 1.00 9.45 10.00 21.00
quote 0.06 0.05 5.00 0.00 0.36 142.00 91.00 quote 8.45 4.28 1.00 9.80 11.40 26.00
quote 0.04 0.00 1.00 0.00 0.01 708.00 92.00 quote 4.95 0.00 0.00 11.35 12.30
quote 0.03 -0.02 82.00 0.00 0.45 127.00 93.00 quote 12.23 9.08 1.00 11.80 13.25 1.00
quote 0.07 0.02 1.00 0.00 0.03 52.00 94.00 quote 0.00 0.00 0.00 12.90 14.05
quote 0.02 0.00 0.00 0.00 0.03 53.00 95.00 quote 0.00 0.00 0.00 13.80 15.00
quote 0.06 0.00 0.00 0.00 0.03 14.00 96.00 quote 0.00 0.00 0.00 15.15 15.80
quote 0.15 0.00 0.00 0.00 0.03 8.00 97.00 quote 0.00 0.00 0.00 16.00 16.90
quote 0.10 0.00 0.00 0.00 1.76 42.00 100.00 quote 0.00 0.00 0.00 19.45 20.20
quote 0.16 0.00 0.00 0.00 1.79 30.00 105.00 quote 0.00 0.00 0.00 24.45 25.25
quote 0.00 0.00 0.00 0.00 2.12 110.00 quote 0.00 0.00 0.00 28.95 30.40
quote 0.00 0.00 0.00 0.00 2.12 115.00 quote 0.00 0.00 0.00 34.30 35.10
quote 0.00 0.00 0.00 0.00 0.05 120.00 quote 0.00 0.00 0.00 38.10 40.70
CALLS PUTS
Expires December 10, 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 24.45 25.85 55.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 19.50 21.20 60.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 15.00 15.80 65.00 quote 0.06 0.00 0.00 0.00 1.76
quote 0.00 0.00 0.00 9.50 10.70 70.00 quote 0.11 0.06 1.00 0.01 2.14 6.00
quote 0.00 0.00 0.00 5.65 5.95 75.00 quote 0.39 0.00 257.00 0.36 0.43 103.00
quote 3.50 -0.45 2.00 3.10 3.35 1.00 78.00 quote 0.45 0.03 9.00 0.78 0.86 64.00
quote 2.39 -2.66 10.00 2.37 2.53 11.00 79.00 quote 0.71 0.17 10.00 1.01 1.14 31.00
quote 2.08 -0.53 10.00 1.69 1.89 47.00 80.00 quote 1.35 0.70 22.00 1.35 1.48 104.00
80.29 Current price as of 12/03/2021 02:24:08 PM
quote 1.29 0.29 19.00 1.14 1.33 65.00 81.00 quote 1.51 0.48 12.00 1.79 1.94 56.00
quote 0.80 -0.59 30.00 0.74 0.89 128.00 82.00 quote 2.27 0.69 13.00 2.35 2.52 80.00
quote 0.70 -0.22 50.00 0.43 0.56 67.00 83.00 quote 2.60 0.17 1.00 3.00 3.20 32.00
quote 0.30 -0.27 5.00 0.23 0.33 329.00 84.00 quote 2.57 -0.68 1.00 3.80 4.05 43.00
quote 0.16 -0.14 51.00 0.11 0.20 82.00 85.00 quote 4.30 0.90 2.00 4.65 4.95 30.00
quote 0.07 -0.08 101.00 0.05 0.12 140.00 86.00 quote 5.25 1.00 1.00 5.15 6.70 1,189
quote 0.05 -0.02 3.00 0.01 0.08 160.00 87.00 quote 6.50 2.00 3.00 6.35 6.85 62.00
quote 0.05 -0.30 9.00 0.00 0.30 36.00 88.00 quote 7.75 5.80 3.00 7.50 8.60 32.00
quote 0.03 0.00 3.00 0.00 0.05 49.00 89.00 quote 7.50 5.24 16.00 8.05 9.00 24.00
quote 0.06 0.05 2.00 0.00 0.01 126.00 90.00 quote 8.85 6.05 1.00 8.55 10.05 13.00
quote 0.14 -0.18 1.00 0.00 2.13 40.00 91.00 quote 8.42 5.82 1.00 9.60 10.95 6.00
quote 0.03 -0.17 4.00 0.00 2.13 58.00 92.00 quote 2.36 0.00 0.00 11.00 11.80 5.00
quote 0.20 0.00 0.00 0.00 2.13 12.00 93.00 quote 0.00 0.00 0.00 11.95 12.80
quote 0.12 0.00 0.00 0.00 2.10 39.00 94.00 quote 0.00 0.00 0.00 12.70 14.30
quote 0.01 -0.03 1.00 0.00 0.01 210.00 95.00 quote 0.00 0.00 0.00 13.80 15.80
quote 0.37 0.00 0.00 0.00 0.03 20.00 96.00 quote 0.00 0.00 0.00 14.60 16.00
quote 0.00 0.00 0.00 0.00 0.03 97.00 quote 0.00 0.00 0.00 16.30 17.55
quote 0.08 0.00 0.00 0.00 1.76 69.00 100.00 quote 0.00 0.00 0.00 18.00 20.35
quote 0.00 0.00 0.00 0.00 2.13 105.00 quote 0.00 0.00 0.00 23.05 25.00
quote 0.00 0.00 0.00 0.00 2.13 110.00 quote 0.00 0.00 0.00 28.80 30.20
quote 0.00 0.00 0.00 0.00 2.13 115.00 quote 0.00 0.00 0.00 32.90 35.65
CALLS PUTS
Expires December 17, 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 34.90 36.35 45.00 quote 0.03 0.00 0.00 0.00 0.11 10.00
quote 0.00 0.00 0.00 30.00 31.00 50.00 quote 0.08 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 24.85 26.20 55.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 19.50 21.15 60.00 quote 0.07 -0.03 1.00 0.00 0.10 12.00
quote 0.00 0.00 0.00 14.60 16.05 65.00 quote 0.01 -0.07 1.00 0.04 0.17 10.00
quote 0.00 0.00 0.00 10.25 10.70 70.00 quote 0.18 -0.02 3.00 0.17 0.22 197.00
quote 5.05 -5.60 1.00 5.90 6.10 4.00 75.00 quote 0.55 0.21 67.00 0.54 0.64 210.00
quote 4.65 0.00 5.00 3.50 3.70 5.00 78.00 quote 1.06 0.30 12.00 1.17 1.24 247.00
quote 2.81 0.34 1.00 2.80 2.98 16.00 79.00 quote 1.33 0.31 16.00 1.48 1.56 818.00
quote 2.35 -0.75 1.00 2.20 2.37 333.00 80.00 quote 1.73 0.61 50.00 1.87 1.96 603.00
80.29 Current price as of 12/03/2021 02:24:08 PM
quote 1.79 -0.46 34.00 1.67 1.82 78.00 81.00 quote 2.34 0.69 57.00 2.37 2.43 96.00
quote 1.34 -0.41 13.00 1.24 1.37 167.00 82.00 quote 2.67 0.71 50.00 2.79 2.99 133.00
quote 0.97 -0.43 12.00 0.87 0.99 130.00 83.00 quote 3.26 0.85 20.00 3.45 3.65 1,775
quote 0.65 -0.21 13.00 0.60 0.68 142.00 84.00 quote 3.35 0.35 2.00 4.15 4.35 86.00
quote 0.47 -0.22 7.00 0.41 0.45 758.00 85.00 quote 3.82 -2.33 12.00 4.90 5.15 2,034
quote 0.36 -0.07 2.00 0.26 0.32 67.00 86.00 quote 4.50 -0.44 14.00 5.80 6.30 108.00
quote 0.22 0.10 32.00 0.16 0.22 270.00 87.00 quote 5.35 -0.73 4.00 6.70 7.00 152.00
quote 0.17 0.07 4.00 0.10 0.15 187.00 88.00 quote 4.90 -1.80 1.00 6.90 8.45 115.00
quote 0.12 0.01 6.00 0.05 0.13 51.00 89.00 quote 7.30 4.40 2.00 8.55 9.45 5.00
quote 0.07 -0.01 13.00 0.04 0.09 4,368 90.00 quote 9.30 -1.20 28.00 9.05 9.80 2,793
quote 0.04 -0.01 1.00 0.01 0.13 83.00 91.00 quote 0.00 0.00 0.00 10.30 11.30
quote 0.07 0.02 2.00 0.01 0.13 71.00 92.00 quote 5.10 0.00 0.00 11.50 12.65 9.00
quote 0.02 -0.18 6.00 0.00 0.12 18.00 93.00 quote 0.00 0.00 0.00 11.95 12.80
quote 0.07 -0.09 2.00 0.00 0.11 99.00 94.00 quote 7.00 0.00 0.00 12.35 13.80 9.00
quote 0.04 0.00 1.00 0.00 0.10 2,565 95.00 quote 14.40 0.90 2.00 14.30 14.80 74.00
quote 0.03 -0.05 4.00 0.00 0.11 17.00 96.00 quote 0.00 0.00 0.00 15.35 16.00
quote 0.07 0.00 0.00 0.00 0.09 25.00 97.00 quote 0.00 0.00 0.00 15.90 16.95
quote 0.02 0.01 16.00 0.00 0.01 1,903 100.00 quote 9.25 0.00 0.00 19.45 20.25
quote 0.01 -0.03 556.00 0.00 0.02 665.00 105.00 quote 0.00 0.00 0.00 24.30 25.45
quote 0.01 -0.03 1.00 0.00 0.02 723.00 110.00 quote 19.00 0.00 0.00 29.40 30.50
quote 0.05 0.00 0.00 0.00 0.03 3.00 115.00 quote 0.00 0.00 0.00 33.45 34.80
quote 0.00 0.00 0.00 0.00 0.03 120.00 quote 29.80 0.00 0.00 39.50 40.70
quote 0.00 0.00 0.00 0.00 0.10 125.00 quote 0.00 0.00 0.00 43.75 44.80
quote 0.00 0.00 0.00 0.00 0.13 130.00 quote 0.00 0.00 0.00 47.65 51.15
quote 0.00 0.00 0.00 0.00 0.10 135.00 quote 0.00 0.00 0.00 52.55 55.90
CALLS PUTS
Expires December 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 19.70 20.85 60.00 quote 0.09 0.00 0.00 0.00 2.13 2.00
quote 0.00 0.00 0.00 14.80 15.70 65.00 quote 0.01 -0.17 1.00 0.03 0.55 2.00
quote 0.00 0.00 0.00 10.40 10.85 70.00 quote 0.16 -1.00 1.00 0.16 0.43 1.00
quote 0.00 0.00 0.00 5.25 7.80 75.00 quote 0.35 0.00 0.00 0.62 1.32 10.00
quote 0.00 0.00 0.00 5.10 5.60 76.00 quote 0.46 0.00 3.00 0.83 2.35 3.00
quote 0.00 0.00 0.00 4.40 4.85 77.00 quote 1.13 0.33 1.00 0.99 1.54 3.00
quote 3.10 0.00 1.00 3.00 4.10 1.00 78.00 quote 0.00 0.00 0.00 1.30 2.06
quote 2.48 -1.20 1.00 3.00 3.35 2.00 79.00 quote 0.00 0.00 0.00 1.63 2.09
quote 3.81 0.00 2.00 2.41 2.77 2.00 80.00 quote 1.86 1.32 20.00 2.04 2.51 23.00
80.29 Current price as of 12/03/2021 02:24:08 PM
quote 2.55 -0.25 3.00 1.68 2.49 10.00 81.00 quote 1.82 0.67 10.00 2.39 3.45 13.00
quote 1.88 0.00 11.00 1.00 2.43 11.00 82.00 quote 2.67 -0.58 14.00 3.05 3.35 3.00
quote 1.23 -0.13 2.00 0.61 1.38 7.00 83.00 quote 3.56 0.21 20.00 3.65 4.05 21.00
quote 1.01 -0.70 2.00 0.80 1.03 7.00 84.00 quote 3.85 1.49 21.00 4.30 4.65 73.00
quote 0.81 0.09 2.00 0.54 0.80 12.00 85.00 quote 3.74 2.36 1.00 5.00 6.35 47.00
quote 0.50 -0.25 1.00 0.37 0.59 13.00 86.00 quote 5.39 1.59 14.00 5.80 7.45 16.00
quote 0.74 -0.01 3.00 0.21 0.45 6.00 87.00 quote 5.00 3.00 4.00 6.05 8.55 33.00
quote 0.40 0.06 7.00 0.16 0.32 35.00 88.00 quote 2.11 0.00 0.00 7.60 9.05 29.00
quote 0.21 0.0100 1.00 0.07 0.26 61.00 89.00 quote 3.03 0.00 0.00 7.70 9.30 40.00
quote 0.18 0.0100 7.00 0.05 0.21 72.00 90.00 quote 3.35 0.00 0.00 8.80 11.00 50.00
quote 0.68 0.00 0.00 0.01 1.45 88.00 91.00 quote 3.00 0.00 0.00 10.20 11.40 8.00
quote 0.18 -0.33 1.00 0.01 2.20 109.00 92.00 quote 3.50 0.00 0.00 10.60 12.90 6.00
quote 0.02 -0.69 1.00 0.01 2.19 333.00 93.00 quote 0.00 0.00 0.00 12.35 13.30
quote 0.66 0.00 0.00 0.01 2.18 290.00 94.00 quote 0.00 0.00 0.00 13.55 14.65
quote 0.50 0.00 0.00 0.01 1.00 4.00 95.00 quote 6.14 0.00 0.00 14.55 15.30 1.00
quote 0.15 0.00 0.00 0.01 2.17 3.00 96.00 quote 0.00 0.00 0.00 14.50 16.10
quote 0.09 0.00 0.00 0.00 0.10 13.00 97.00 quote 0.00 0.00 0.00 16.25 17.45
quote 0.00 0.00 0.00 0.00 2.16 98.00 quote 0.00 0.00 0.00 17.05 18.45
quote 0.00 0.00 0.00 0.00 2.16 99.00 quote 0.00 0.00 0.00 16.80 19.20
quote 0.07 0.05 10.00 0.00 0.56 90.00 100.00 quote 0.00 0.00 0.00 17.80 20.20
quote 0.11 0.00 0.00 0.00 2.14 80.00 105.00 quote 0.00 0.00 0.00 23.50 26.20
CALLS PUTS
Expires December 31, 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 18.85 22.30 60.00 quote 0.17 0.00 0.00 0.00 2.03 2.00
quote 0.00 0.00 0.00 14.50 17.75 65.00 quote 0.15 0.00 10.00 0.00 2.10 10.00
quote 0.00 0.00 0.00 9.35 12.65 70.00 quote 0.21 0.00 1.00 0.03 1.85 1.00
quote 7.01 0.00 1.00 4.85 8.10 75.00 quote 0.49 -0.01 1.00 0.42 2.55 7.00
quote 0.00 0.00 0.00 2.22 3.10 80.00 quote 1.49 0.89 10.00 2.24 2.50 20.00
80.29 Current price as of 12/03/2021 02:24:08 PM
quote 2.30 -0.82 2.00 1.51 2.56 3.00 82.00 quote 3.33 -0.57 15.00 2.10 3.60 19.00
quote 2.03 0.00 2.00 0.88 2.43 2.00 83.00 quote 2.99 1.63 1.00 3.75 4.65 1.00
quote 1.53 -0.47 2,002 0.72 1.33 2,006 84.00 quote 2.40 1.22 1.00 2.66 6.10 5.00
quote 0.93 0.23 4.00 0.26 2.49 11.00 85.00 quote 3.45 1.88 1.00 3.85 6.65 8.00
quote 1.24 0.44 1.00 0.35 1.20 361.00 86.00 quote 6.06 1.62 16.00 5.85 7.30 2.00
quote 0.61 -0.26 5.00 0.19 1.09 15.00 87.00 quote 6.16 0.81 2.00 5.30 8.30 3.00
quote 0.66 -0.64 1.00 0.11 1.32 27.00 88.00 quote 6.55 3.58 2.00 6.10 9.55 1.00
quote 0.50 -0.84 1.00 0.00 0.72 39.00 89.00 quote 7.75 4.22 1.00 7.55 10.00 1.00
quote 0.66 0.26 1.00 0.01 1.25 45.00 90.00 quote 8.18 -0.72 27.00 8.05 11.45 32.00
quote 0.30 0.13 17.00 0.00 0.55 91.00 91.00 quote 0.00 0.00 0.00 9.15 12.40
quote 0.17 -0.47 1.00 0.00 0.64 73.00 92.00 quote 0.00 0.00 0.00 10.15 13.20
quote 0.49 0.04 2.00 0.00 0.51 21.00 93.00 quote 0.00 0.00 0.00 11.15 14.00
quote 0.15 -0.36 24.00 0.00 0.50 26.00 94.00 quote 0.00 0.00 0.00 12.60 15.40
quote 0.23 0.08 1.00 0.00 0.49 13.00 95.00 quote 0.00 0.00 0.00 12.55 16.60
quote 0.59 0.00 0.00 0.00 0.44 9.00 96.00 quote 0.00 0.00 0.00 13.50 17.50
quote 0.00 0.00 0.00 0.00 2.16 97.00 quote 0.00 0.00 0.00 14.70 18.30
quote 0.13 0.00 0.00 0.00 0.75 6.00 100.00 quote 0.00 0.00 0.00 17.60 21.40
quote 0.00 0.00 0.00 0.00 2.01 105.00 quote 0.00 0.00 0.00 22.90 26.45

January, 2022 Options

Show

February, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.