Investor Alert

New York Markets After Hours

Raytheon Technologies Corp.

NYS: RTX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 18, 2022, 4:36 p.m.

RTX
/zigman2/quotes/203237915/composite

$

92.20

Change

-0.41 -0.44%

Volume

Volume 138,888

Quotes are delayed by 20 min

/zigman2/quotes/203237915/composite

Today's close

$ 94.95

$ 92.61

Change

-2.34 -2.46%

Day low

Day high

$92.28

$95.20

Open

52 week low

52 week high

$79.00

$106.02

Open

OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.64 -0.36 3.00 46.90 48.35 4.00 45.00 quote 0.01 0.00 0.00 0.00 0.04 158.00
quote 0.00 0.00 0.00 41.90 43.35 50.00 quote 0.03 0.00 0.00 0.00 0.04 203.00
quote 38.15 -5.95 185.00 37.25 37.95 74.00 55.00 quote 0.01 -0.08 2.00 0.00 0.15 60.00
quote 32.65 -0.15 12.00 32.35 33.05 4.00 60.00 quote 0.03 0.00 0.00 0.00 0.01 101.00
quote 27.63 0.73 8.00 26.90 28.35 9.00 65.00 quote 0.02 0.00 0.00 0.00 0.14 126.00
quote 22.75 0.95 10.00 22.05 23.15 12.00 70.00 quote 0.02 0.00 0.00 0.00 0.01 752.00
quote 17.55 0.01 187.00 17.30 18.10 95.00 75.00 quote 0.01 0.00 1.00 0.01 0.04 879.00
quote 12.45 -2.32 921.00 12.30 13.10 353.00 80.00 quote 0.05 0.03 8.00 0.00 0.17 1,691
quote 7.80 -2.15 2,252 7.30 8.05 1,282 85.00 quote 0.09 0.06 520.00 0.03 0.10 1,696
quote 6.00 0.00 0.00 6.25 7.35 4.00 86.00 quote 0.10 0.08 13.00 0.04 0.14 53.00
quote 5.85 0.25 10.00 5.25 6.25 10.00 87.00 quote 0.15 0.07 23.00 0.07 0.15 307.00
quote 4.65 -1.60 106.00 4.40 4.95 6.00 88.00 quote 0.17 0.02 10.00 0.01 0.54 345.00
quote 3.75 -0.05 10.00 2.86 4.35 10.00 89.00 quote 0.24 0.17 4.00 0.19 0.51 338.00
quote 2.77 -2.00 74.00 2.32 2.98 859.00 90.00 quote 0.45 0.33 73.00 0.06 0.45 2,979
quote 1.85 -1.56 5.00 1.48 2.02 111.00 91.00 quote 0.53 0.34 35.00 0.19 0.79 1,051
quote 1.01 -1.66 19.00 0.89 1.49 72.00 92.00 quote 1.05 0.67 35.00 0.89 1.12 306.00
92.61 Current price as of 5/18/2022 04:00:02 PM
quote 0.61 -1.25 110.00 0.48 0.68 214.00 93.00 quote 1.58 0.98 12.00 0.88 1.81 514.00
quote 0.30 -0.88 65.00 0.24 0.61 297.00 94.00 quote 2.39 1.38 8.00 1.67 2.71 360.00
quote 0.21 -0.49 73.00 0.10 0.29 3,658 95.00 quote 2.85 1.47 9.00 2.99 3.80 2,085
quote 0.08 -0.32 26.00 0.06 0.13 487.00 96.00 quote 3.50 1.24 12.00 3.85 4.40 1,330
quote 0.04 -0.17 13.00 0.03 0.13 1,298 97.00 quote 4.30 1.45 58.00 4.85 5.40 237.00
quote 0.04 -0.06 90.00 0.04 0.24 367.00 98.00 quote 4.79 -1.27 1.00 5.20 6.70 97.00
quote 0.02 -0.04 1.00 0.01 0.10 139.00 99.00 quote 6.86 2.11 20.00 6.25 7.45 288.00
quote 0.02 -0.02 105.00 0.01 0.05 4,791 100.00 quote 7.10 1.40 5.00 7.85 8.20 921.00
quote 0.02 -0.06 50.00 0.00 0.17 167.00 101.00 quote 9.50 0.03 1.00 8.20 9.65 70.00
quote 0.03 0.00 1.00 0.00 0.16 103.00 102.00 quote 10.50 0.05 1.00 9.75 10.65 56.00
quote 0.02 -0.01 1.00 0.00 0.15 64.00 103.00 quote 10.17 0.42 1.00 10.80 11.25 142.00
quote 0.02 -0.01 1.00 0.01 0.15 168.00 104.00 quote 10.60 -1.90 3.00 11.80 12.30 145.00
quote 0.03 0.02 1,935 0.00 0.06 4,116 105.00 quote 12.85 0.38 1,908 12.15 13.25 352.00
quote 0.02 -0.04 20.00 0.01 0.06 227.00 106.00 quote 12.85 0.00 0.00 13.10 14.65 87.00
quote 0.05 0.00 0.00 0.00 0.09 105.00 107.00 quote 13.21 0.00 0.00 13.00 15.65 8.00
quote 0.03 0.02 2.00 0.00 0.15 131.00 108.00 quote 8.75 0.00 0.00 15.70 16.50 5.00
quote 0.04 -0.01 2.00 0.00 0.10 43.00 109.00 quote 16.90 0.00 0.00 16.75 17.40 6.00
quote 0.01 -0.01 3.00 0.00 0.05 5,717 110.00 quote 18.47 0.47 2.00 17.00 18.65 26.00
quote 0.03 0.00 0.00 0.00 0.13 115.00 111.00 quote 14.35 0.00 0.00 18.15 19.65 12.00
quote 0.03 0.00 0.00 0.00 0.04 113.00 112.00 quote 18.46 0.00 0.00 19.20 20.65 8.00
quote 0.05 0.00 0.00 0.00 0.15 48.00 113.00 quote 18.85 0.00 0.00 20.85 21.35 8.00
quote 0.05 0.00 0.00 0.00 0.04 109.00 114.00 quote 19.55 0.00 0.00 21.70 22.35 9.00
quote 0.02 0.00 6.00 0.00 0.03 2,568 115.00 quote 20.85 0.00 0.00 22.25 23.30 24.00
quote 0.05 0.00 0.00 0.00 0.15 44.00 116.00 quote 21.65 0.00 0.00 23.65 24.65 3.00
quote 0.28 0.00 0.00 0.00 0.15 1.00 117.00 quote 0.00 0.00 0.00 24.45 25.65
quote 0.02 0.00 0.00 0.00 0.15 3.00 118.00 quote 23.80 0.00 0.00 25.20 26.65 10.00
quote 0.02 0.00 43.00 0.00 0.15 1,711 120.00 quote 25.45 0.00 0.00 27.20 28.65 37.00
quote 0.02 0.00 0.00 0.00 0.01 1,521 125.00 quote 21.42 0.00 0.00 32.20 33.65 17.00
quote 0.01 0.00 0.00 0.00 0.04 477.00 130.00 quote 0.00 0.00 0.00 37.20 38.65
quote 0.02 0.00 0.00 0.00 0.15 380.00 135.00 quote 43.44 5.09 2.00 42.20 43.65 29.00
quote 0.01 -0.04 5.00 0.00 0.15 11.00 140.00 quote 0.00 0.00 0.00 47.20 48.65
CALLS PUTS
Expires May 27, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.90 43.35 50.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 36.90 38.35 55.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 32.20 33.05 60.00 quote 0.03 -0.09 10.00 0.00 0.15 11.00
quote 0.00 0.00 0.00 26.90 28.30 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 21.90 23.00 70.00 quote 0.12 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 17.20 18.05 75.00 quote 0.07 0.00 30.00 0.00 0.16 30.00
quote 0.00 0.00 0.00 13.20 14.00 79.00 quote 0.00 0.00 0.00 0.02 0.44
quote 0.00 0.00 0.00 12.25 12.95 80.00 quote 0.60 0.00 0.00 0.02 0.33 10.00
quote 0.00 0.00 0.00 10.90 12.35 81.00 quote 0.00 0.00 0.00 0.05 0.24
quote 0.00 0.00 0.00 10.20 10.95 82.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 9.20 10.10 83.00 quote 0.00 0.00 0.00 0.06 0.23 7.00
quote 0.00 0.00 0.00 7.90 9.10 84.00 quote 0.00 0.00 0.00 0.06 0.29 7.00
quote 8.69 0.00 0.00 7.20 7.95 2.00 85.00 quote 0.20 -0.02 1.00 0.08 0.35 69.00
quote 0.00 0.00 0.00 6.35 6.95 86.00 quote 0.24 -0.18 3.00 0.36 0.77 13.00
quote 0.00 0.00 0.00 5.75 6.70 86.50 quote 0.49 0.00 3.00 0.10 0.50 3.00
quote 0.00 0.00 0.00 5.00 5.90 87.00 quote 0.36 -0.14 3.00 0.46 0.57 3.00
quote 5.25 0.00 1.00 4.80 5.50 87.50 quote 0.36 -0.74 1.00 0.52 0.87 1.00
quote 0.00 0.00 0.00 4.45 5.05 88.00 quote 0.42 -0.26 1.00 0.60 0.74 86.00
quote 5.58 1.53 11.00 3.75 4.00 3.00 89.00 quote 0.57 0.21 4.00 0.79 1.16 64.00
quote 4.50 1.15 5.00 2.97 3.75 24.00 90.00 quote 1.08 0.63 24.00 1.03 1.42 190.00
quote 2.97 -0.58 1.00 2.29 2.62 15.00 91.00 quote 0.97 0.29 5.00 1.31 1.53 46.00
quote 1.88 -1.24 11.00 1.69 2.43 15.00 92.00 quote 1.75 0.94 38.00 1.63 2.17 66.00
92.61 Current price as of 5/18/2022 04:00:02 PM
quote 1.33 -1.33 12.00 1.23 1.89 168.00 93.00 quote 1.69 0.61 6.00 2.14 2.73 79.00
quote 1.20 -0.72 37.00 0.81 1.02 34.00 94.00 quote 2.98 1.32 4.00 2.76 3.10 83.00
quote 0.78 -0.54 49.00 0.56 0.98 138.00 95.00 quote 3.45 1.29 1.00 3.50 3.85 45.00
quote 0.36 -0.58 33.00 0.37 0.77 219.00 96.00 quote 3.20 -2.00 3.00 3.55 4.70 52.00
quote 0.29 -0.31 13.00 0.21 0.35 230.00 97.00 quote 3.90 -1.75 7.00 4.40 5.60 33.00
quote 0.24 -0.17 10.00 0.16 0.25 117.00 98.00 quote 7.45 0.00 0.00 5.90 6.55 20.00
quote 0.23 -0.04 6.00 0.02 0.15 82.00 99.00 quote 6.94 1.59 24.00 6.90 7.50 28.00
quote 0.11 -0.02 4.00 0.06 0.16 91.00 100.00 quote 8.40 0.00 0.00 7.75 8.40 2.00
quote 0.10 -0.04 2.00 0.03 0.28 51.00 101.00 quote 8.25 0.00 0.00 8.25 9.40 1.00
quote 0.08 -0.02 5.00 0.02 0.14 181.00 102.00 quote 8.72 0.00 0.00 9.70 10.40 20.00
quote 0.05 -0.04 1.00 0.03 0.22 150.00 103.00 quote 4.57 0.00 0.00 10.65 11.40 1.00
quote 0.04 -0.03 1.00 0.01 0.20 598.00 104.00 quote 6.82 0.00 0.00 11.00 12.70 3.00
quote 0.03 -0.04 5.00 0.00 0.19 140.00 105.00 quote 5.55 0.00 0.00 12.55 13.60 1.00
quote 0.12 0.00 0.00 0.00 0.15 90.00 106.00 quote 0.00 0.00 0.00 12.95 14.30
quote 2.49 0.00 0.00 0.00 0.17 2.00 107.00 quote 0.00 0.00 0.00 14.65 15.55
quote 0.13 0.00 0.00 0.00 0.13 4.00 108.00 quote 0.00 0.00 0.00 15.05 16.65
quote 0.23 0.00 0.00 0.00 0.16 3.00 109.00 quote 0.00 0.00 0.00 16.70 17.40
quote 0.03 -0.02 3.00 0.00 0.15 46.00 110.00 quote 0.00 0.00 0.00 17.20 18.65
quote 0.12 0.00 0.00 0.00 0.12 30.00 111.00 quote 0.00 0.00 0.00 18.40 19.55
quote 0.10 0.00 0.00 0.00 0.15 49.00 112.00 quote 0.00 0.00 0.00 19.55 20.40
quote 0.00 0.00 0.00 0.00 0.12 113.00 quote 0.00 0.00 0.00 20.65 21.55
quote 0.02 0.00 0.00 0.00 0.12 1.00 114.00 quote 0.00 0.00 0.00 21.20 22.50
quote 0.15 0.00 0.00 0.00 0.15 2.00 115.00 quote 0.00 0.00 0.00 22.65 23.45
quote 0.00 0.00 0.00 0.00 0.11 116.00 quote 0.00 0.00 0.00 23.65 24.50
quote 0.00 0.00 0.00 0.00 0.13 117.00 quote 0.00 0.00 0.00 24.20 25.65
quote 0.08 0.00 0.00 0.00 0.12 1.00 118.00 quote 0.00 0.00 0.00 25.55 26.40
quote 0.11 0.00 0.00 0.00 0.11 57.00 120.00 quote 0.00 0.00 0.00 27.20 28.65
quote 0.11 0.00 0.00 0.00 0.15 29.00 125.00 quote 0.00 0.00 0.00 32.20 33.65
quote 0.11 0.00 0.00 0.00 0.15 1.00 130.00 quote 0.00 0.00 0.00 37.50 38.45
quote 0.00 0.00 0.00 0.00 0.15 135.00 quote 0.00 0.00 0.00 42.20 43.65

June, 2022 Options

Show

July, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.