Raytheon Technologies Corp.

NYS: RTX

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jan 27, 2023, 8:56 a.m.

RTX
/zigman2/quotes/203237915/composite

$

100.00

Change

-0.25 -0.25%

Volume

Volume 916

Real time quotes

/zigman2/quotes/203237915/composite

Previous close

$ 100.25

$ 100.25

Change

+0.24 +0.24%

Day low

Day high

$99.13

$100.93

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 3, 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 44.90 45.65 55.00 quote 0.01 0.00 15.00 0.00 0.07 10.00
quote 0.00 0.00 0.00 39.90 40.65 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 34.95 35.65 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 30.05 30.55 70.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 25.05 25.70 75.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 20.05 20.65 80.00 quote 0.01 0.00 2.00 0.00 0.08 2.00
quote 0.00 0.00 0.00 19.15 19.75 81.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 18.15 18.60 82.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 17.00 17.55 83.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 16.05 16.75 84.00 quote 0.00 0.00 0.00 0.00 0.03 30.00
quote 0.00 0.00 0.00 15.10 15.65 85.00 quote 0.01 -0.04 1.00 0.00 0.03 9.00
quote 0.00 0.00 0.00 14.10 14.45 86.00 quote 0.02 -0.01 40.00 0.00 0.03 55.00
quote 0.00 0.00 0.00 13.10 13.65 87.00 quote 0.05 -0.09 1.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 11.95 12.70 88.00 quote 0.04 -0.06 30.00 0.00 0.03 41.00
quote 7.10 0.00 4.00 11.05 11.75 4.00 89.00 quote 0.08 -0.15 20.00 0.01 0.04 37.00
quote 9.78 1.18 6.00 10.10 10.80 9.00 90.00 quote 0.02 -0.12 7.00 0.03 0.04 74.00
quote 0.00 0.00 0.00 9.10 9.60 91.00 quote 0.18 -0.22 2.00 0.03 0.05 50.00
quote 8.11 0.41 1.00 8.15 8.75 4.00 92.00 quote 0.08 -0.06 2.00 0.03 0.07 79.00
quote 7.60 5.04 1.00 7.20 7.85 5.00 93.00 quote 0.08 -0.05 4.00 0.00 0.09 93.00
quote 6.70 0.70 11.00 6.20 6.60 21.00 94.00 quote 0.10 -0.10 5.00 0.10 0.13 298.00
quote 5.30 0.80 7.00 5.30 5.80 104.00 95.00 quote 0.20 -0.07 18.00 0.13 0.19 172.00
quote 4.25 0.15 8.00 4.40 4.65 70.00 96.00 quote 0.23 -0.29 37.00 0.20 0.28 106.00
quote 4.20 0.75 14.00 3.50 3.90 107.00 97.00 quote 0.44 -0.11 15.00 0.36 0.42 119.00
quote 2.80 0.21 12.00 2.73 3.15 154.00 98.00 quote 0.62 -0.20 127.00 0.54 0.60 197.00
quote 1.97 -0.02 38.00 2.09 2.20 1,168 99.00 quote 0.92 -0.22 103.00 0.79 0.91 198.00
quote 1.44 -0.04 179.00 1.43 1.58 1,045 100.00 quote 1.26 -0.31 235.00 1.15 1.29 237.00
100.25 Current price as of 1/26/2023 04:00:01 PM
quote 1.00 0.03 239.00 0.96 1.04 416.00 101.00 quote 1.72 -0.33 74.00 1.64 1.84 134.00
quote 0.55 -0.11 147.00 0.59 0.67 269.00 102.00 quote 2.18 -0.50 15.00 2.16 2.39 85.00
quote 0.39 0.03 145.00 0.32 0.40 1,121 103.00 quote 3.10 -0.55 5.00 2.85 3.30 65.00
quote 0.19 -0.04 26.00 0.18 0.25 101.00 104.00 quote 3.85 -1.10 22.00 3.70 4.10 33.00
quote 0.14 0.03 86.00 0.11 0.13 279.00 105.00 quote 6.70 0.75 1.00 4.60 5.10 36.00
quote 0.09 0.03 10.00 0.07 0.13 56.00 106.00 quote 6.15 1.70 4.00 5.45 6.00 15.00
quote 0.07 0.02 19.00 0.00 0.06 71.00 107.00 quote 4.55 0.00 0.00 6.40 7.05
quote 0.02 -0.02 1.00 0.03 0.05 94.00 108.00 quote 0.00 0.00 0.00 7.35 8.00
quote 0.04 0.02 4.00 0.03 0.04 22.00 109.00 quote 0.00 0.00 0.00 8.40 9.10
quote 0.05 0.00 0.00 0.02 0.03 71.00 110.00 quote 0.00 0.00 0.00 9.45 10.10
quote 0.03 -0.01 7.00 0.01 0.09 8.00 111.00 quote 0.00 0.00 0.00 10.55 10.95
quote 0.26 0.00 0.00 0.00 0.09 1.00 112.00 quote 0.00 0.00 0.00 11.40 12.05
quote 0.00 0.00 0.00 0.00 0.09 113.00 quote 16.15 0.00 2.00 12.40 13.15
quote 0.00 0.00 0.00 0.00 0.09 114.00 quote 0.00 0.00 0.00 13.40 14.05
quote 0.02 -0.09 1.00 0.00 0.06 6.00 115.00 quote 0.00 0.00 0.00 14.40 15.05
quote 0.10 0.00 0.00 0.00 0.06 10.00 120.00 quote 0.00 0.00 0.00 19.55 20.05
quote 0.00 0.00 0.00 0.00 0.08 125.00 quote 0.00 0.00 0.00 24.45 25.00
quote 0.03 0.00 1.00 0.00 0.08 1.00 130.00 quote 0.00 0.00 0.00 29.55 30.00
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 45.05 45.70 55.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 39.95 40.75 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 35.00 35.70 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 29.95 30.75 70.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 25.05 25.80 75.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 20.10 20.60 80.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 18.20 18.80 82.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 17.15 17.85 83.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 16.10 16.85 84.00 quote 0.00 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 15.05 15.80 85.00 quote 0.03 -0.08 1.00 0.01 0.10 11.00
quote 0.00 0.00 0.00 14.20 14.55 86.00 quote 0.00 0.00 0.00 0.01 0.11 3.00
quote 0.00 0.00 0.00 13.15 13.85 87.00 quote 0.08 -0.01 1.00 0.05 0.13 2.00
quote 0.00 0.00 0.00 12.15 12.85 88.00 quote 0.55 0.22 4.00 0.02 0.14 5.00
quote 9.75 0.00 0.00 11.25 11.70 1.00 89.00 quote 0.09 -0.60 1.00 0.02 0.16 5.00
quote 4.85 -0.51 3.00 10.20 10.90 2.00 90.00 quote 0.15 0.04 3.00 0.03 0.18 68.00
quote 6.19 0.00 0.00 9.25 9.75 1.00 91.00 quote 0.15 -0.05 12.00 0.05 0.15 31.00
quote 3.80 -4.20 1.00 8.35 8.90 1.00 92.00 quote 0.27 0.05 1.00 0.13 0.18 39.00
quote 7.37 3.02 1.00 7.35 7.90 5.00 93.00 quote 0.18 -0.10 8.00 0.18 0.24 42.00
quote 3.51 1.16 6.00 6.45 6.80 10.00 94.00 quote 0.33 -0.08 2.00 0.15 0.31 23.00
quote 5.57 2.47 4.00 5.60 5.85 3.00 95.00 quote 0.36 -0.16 28.00 0.23 0.41 311.00
quote 5.10 0.65 2.00 4.70 4.95 37.00 96.00 quote 0.45 -0.19 2.00 0.34 0.55 238.00
quote 4.45 1.79 4.00 4.00 4.15 38.00 97.00 quote 0.63 -0.52 15.00 0.50 0.73 48.00
quote 3.11 0.11 3.00 3.20 3.50 109.00 98.00 quote 0.96 -0.16 152.00 0.73 0.99 211.00
quote 3.10 0.68 5.00 2.44 2.70 97.00 99.00 quote 1.27 -0.51 14.00 0.99 1.31 41.00
quote 1.95 0.01 217.00 1.87 2.04 229.00 100.00 quote 1.54 -0.47 13.00 1.36 1.70 84.00
100.25 Current price as of 1/26/2023 04:00:01 PM
quote 1.38 0.0100 62.00 1.35 1.57 136.00 101.00 quote 2.02 -1.13 14.00 1.92 2.23 33.00
quote 1.05 0.09 123.00 0.93 1.15 213.00 102.00 quote 3.40 -0.10 1.00 2.37 2.77 8.00
quote 0.91 0.24 79.00 0.65 0.80 154.00 103.00 quote 3.75 0.05 1.00 3.15 3.45 23.00
quote 0.49 0.05 10.00 0.40 0.57 128.00 104.00 quote 9.83 4.86 10.00 4.00 4.25 19.00
quote 0.40 0.13 11.00 0.24 0.30 150.00 105.00 quote 5.70 2.15 2.00 4.85 5.10 7.00
quote 0.20 0.07 1.00 0.14 0.31 12.00 106.00 quote 4.50 0.00 0.00 5.70 6.10 4.00
quote 0.12 -0.01 9.00 0.08 0.12 27.00 107.00 quote 5.20 0.00 0.00 6.40 7.20
quote 0.10 0.02 1.00 0.01 0.10 16.00 108.00 quote 5.40 0.00 0.00 7.40 8.05
quote 0.09 0.00 0.00 0.01 0.12 134.00 109.00 quote 0.00 0.00 0.00 8.40 9.15
quote 0.03 -0.02 60.00 0.02 0.10 59.00 110.00 quote 13.20 0.00 4.00 9.45 10.10
quote 0.04 -0.01 10.00 0.00 0.10 55.00 111.00 quote 0.00 0.00 0.00 10.45 11.15
quote 0.00 0.00 0.00 0.00 0.10 112.00 quote 0.00 0.00 0.00 11.40 12.05
quote 0.10 0.00 3.00 0.00 0.09 3.00 113.00 quote 16.20 0.00 4.00 12.40 13.10
quote 0.00 0.00 0.00 0.00 0.09 114.00 quote 0.00 0.00 0.00 13.40 14.05
quote 0.06 0.00 0.00 0.00 0.09 4.00 115.00 quote 0.00 0.00 0.00 14.40 15.05
quote 0.00 0.00 0.00 0.00 0.08 120.00 quote 0.00 0.00 0.00 19.40 20.05
quote 0.00 0.00 0.00 0.00 0.08 125.00 quote 0.00 0.00 0.00 24.40 25.10
quote 0.00 0.00 0.00 0.00 0.08 130.00 quote 0.00 0.00 0.00 29.60 30.15
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 54.95 55.70 45.00 quote 0.03 0.00 0.00 0.00 0.08 156.00
quote 0.00 0.00 0.00 50.00 50.75 50.00 quote 0.03 0.00 0.00 0.00 0.04 19.00
quote 45.75 0.00 1.00 45.10 45.75 1.00 55.00 quote 0.05 0.00 0.00 0.00 0.04 69.00
quote 40.75 2.22 1.00 40.10 40.75 6.00 60.00 quote 0.03 0.00 0.00 0.00 0.05 85.00
quote 34.55 0.97 2.00 35.25 35.75 122.00 65.00 quote 0.04 0.00 0.00 0.00 0.04 110.00
quote 28.40 4.26 1.00 30.10 30.80 29.00 70.00 quote 0.02 0.00 20.00 0.00 0.04 292.00
quote 25.00 -3.00 1.00 25.10 25.70 15.00 75.00 quote 0.04 0.00 7.00 0.00 0.03 358.00
quote 20.05 1.20 8.00 20.20 20.70 138.00 80.00 quote 0.03 0.01 2.00 0.01 0.03 644.00
quote 0.00 0.00 0.00 18.30 18.80 82.00 quote 0.00 0.00 0.00 0.02 0.03 4.00
quote 0.00 0.00 0.00 17.30 17.95 83.00 quote 0.00 0.00 0.00 0.01 0.04
quote 0.00 0.00 0.00 16.25 16.80 84.00 quote 0.07 -0.13 1.00 0.03 0.05 1.00
quote 15.05 0.00 0.00 15.35 15.90 937.00 85.00 quote 0.06 -0.04 32.00 0.05 0.06 1,279
quote 14.20 0.00 1.00 14.30 14.80 1.00 86.00 quote 0.11 -0.10 16.00 0.04 0.07 17.00
quote 0.00 0.00 0.00 13.35 14.00 87.00 quote 0.12 -0.24 3.00 0.07 0.08 8.00
quote 0.00 0.00 0.00 12.40 13.05 88.00 quote 0.20 0.00 2.00 0.09 0.10 15.00
quote 11.10 3.00 18.00 11.40 11.80 16.00 89.00 quote 0.17 -0.36 200.00 0.09 0.13 201.00
quote 10.67 0.67 12.00 10.40 10.70 817.00 90.00 quote 0.15 -0.05 27.00 0.15 0.17 2,285
quote 8.80 3.15 2.00 9.50 9.75 11.00 91.00 quote 0.28 -0.03 1.00 0.19 0.22 25.00
quote 8.45 1.85 26.00 8.50 8.90 86.00 92.00 quote 0.24 -0.11 8.00 0.25 0.28 38.00
quote 7.25 1.80 24.00 7.60 8.00 15.00 93.00 quote 0.33 -0.30 175.00 0.31 0.36 184.00
quote 6.35 1.95 22.00 6.75 7.10 23.00 94.00 quote 0.46 -0.07 14.00 0.40 0.46 48.00
quote 5.70 -0.10 95.00 5.80 6.20 2,244 95.00 quote 0.56 -0.13 60.00 0.53 0.61 4,190
quote 5.15 0.35 3.00 5.10 5.25 179.00 96.00 quote 0.69 -0.41 34.00 0.69 0.77 279.00
quote 4.35 1.30 17.00 4.30 4.45 616.00 97.00 quote 0.92 -0.59 11.00 0.88 0.98 26.00
quote 3.60 0.02 4.00 3.55 3.70 207.00 98.00 quote 1.22 -0.16 19.00 1.13 1.23 90.00
quote 2.81 0.23 5.00 2.89 3.05 77.00 99.00 quote 1.44 -0.30 31.00 1.45 1.54 45.00
quote 2.24 -0.11 287.00 2.29 2.40 6,727 100.00 quote 1.95 -0.32 378.00 1.83 1.97 3,624
100.25 Current price as of 1/26/2023 04:00:01 PM
quote 1.67 -0.15 27.00 1.74 1.87 198.00 101.00 quote 2.40 -1.35 6.00 2.29 2.41 41.00
quote 1.57 0.28 7.00 1.31 1.39 168.00 102.00 quote 3.00 -0.45 5.00 2.87 2.97 64.00
quote 0.98 0.03 14.00 0.94 1.03 248.00 103.00 quote 3.80 -0.55 10.00 3.50 3.60 73.00
quote 0.75 0.04 119.00 0.65 0.75 347.00 104.00 quote 4.50 -0.15 22.00 4.10 4.40 25.00
quote 0.43 -0.07 240.00 0.44 0.53 6,345 105.00 quote 5.20 -0.40 4.00 4.90 5.25 424.00
quote 0.30 -0.01 4.00 0.28 0.34 516.00 106.00 quote 0.00 0.00 0.00 5.60 6.10
quote 0.07 0.00 61.00 0.05 0.07 4,079 110.00 quote 13.80 0.00 0.00 9.45 10.45 86.00
quote 0.02 0.00 14.00 0.00 0.03 2,285 115.00 quote 14.75 -3.40 2.00 14.55 15.40 1.00
quote 0.03 0.00 0.00 0.00 0.09 365.00 120.00 quote 0.00 0.00 0.00 19.45 20.35
quote 0.03 0.00 0.00 0.00 0.05 308.00 125.00 quote 0.00 0.00 0.00 24.40 25.35
quote 0.01 0.00 0.00 0.00 0.08 424.00 130.00 quote 0.00 0.00 0.00 29.35 30.35
quote 0.05 0.00 0.00 0.00 0.05 229.00 135.00 quote 0.00 0.00 0.00 34.40 35.30
quote 0.02 0.00 0.00 0.00 0.05 291.00 140.00 quote 0.00 0.00 0.00 39.35 40.30
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 45.10 45.85 55.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 40.10 40.80 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 35.00 35.80 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 30.00 30.85 70.00 quote 0.03 0.00 20.00 0.00 0.08 59.00
quote 0.00 0.00 0.00 25.10 25.95 75.00 quote 0.07 0.00 1.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 20.10 20.95 80.00 quote 0.26 0.00 0.00 0.00 0.11 80.00
quote 0.00 0.00 0.00 16.20 17.00 84.00 quote 0.00 0.00 0.00 0.03 0.18 1.00
quote 9.70 -1.00 2.00 15.20 15.95 4.00 85.00 quote 0.13 -0.06 1.00 0.04 0.20 5.00
quote 0.00 0.00 0.00 14.30 15.05 86.00 quote 0.00 0.00 0.00 0.06 0.24
quote 0.00 0.00 0.00 13.30 14.10 4.00 87.00 quote 0.00 0.00 0.00 0.08 0.27 9.00
quote 0.00 0.00 0.00 12.30 13.05 88.00 quote 0.20 -0.19 10.00 0.14 0.25 159.00
quote 6.21 0.00 1.00 11.30 11.95 1.00 89.00 quote 1.25 0.64 9.00 0.18 0.27 6.00
quote 7.19 1.64 40.00 10.40 11.00 44.00 90.00 quote 0.32 -0.11 9.00 0.24 0.30 42.00
quote 0.00 0.00 0.00 9.40 10.20 91.00 quote 0.39 -0.10 5.00 0.31 0.40 61.00
quote 0.00 0.00 0.00 8.50 9.15 92.00 quote 0.52 -0.09 2.00 0.13 0.49 13.00
quote 8.20 3.30 1.00 7.65 8.10 2.00 93.00 quote 0.51 -0.21 1.00 0.50 0.59 58.00
quote 6.52 1.02 1.00 6.75 7.10 51.00 94.00 quote 0.87 0.00 16.00 0.50 0.74 42.00
quote 6.00 1.05 1.00 5.90 6.25 21.00 95.00 quote 0.91 -0.56 2.00 0.64 0.92 44.00
quote 3.85 0.81 1.00 5.10 5.70 66.00 96.00 quote 1.03 -0.21 61.00 0.94 1.13 104.00
quote 4.74 1.14 1.00 4.40 4.85 48.00 97.00 quote 1.26 -0.30 61.00 1.05 1.38 63.00
quote 4.00 1.46 20.00 3.65 4.15 249.00 98.00 quote 1.47 -0.38 1.00 1.32 1.69 43.00
quote 3.55 1.46 2.00 2.95 3.45 100.00 99.00 quote 2.30 0.06 7.00 1.84 2.04 52.00
quote 2.60 0.41 9.00 2.36 2.88 280.00 100.00 quote 3.15 -3.80 13.00 2.06 2.46 142.00
100.25 Current price as of 1/26/2023 04:00:01 PM
quote 2.30 0.35 12.00 1.69 2.33 149.00 101.00 quote 2.77 -0.83 1.00 2.53 3.00 43.00
quote 1.78 0.42 3.00 1.38 1.58 117.00 102.00 quote 6.40 0.75 1.00 3.30 3.55 45.00
quote 1.43 0.41 5.00 1.02 1.44 558.00 103.00 quote 3.70 0.00 0.00 3.95 4.20 12.00
quote 0.96 0.37 2.00 0.73 1.10 9.00 104.00 quote 4.10 0.00 0.00 4.45 4.95 2.00
quote 0.69 0.07 7.00 0.52 0.64 163.00 105.00 quote 0.00 0.00 0.00 5.40 5.85
quote 0.45 0.00 1.00 0.35 0.49 39.00 106.00 quote 0.00 0.00 0.00 5.90 6.80
quote 0.30 0.21 7.00 0.25 0.44 53.00 107.00 quote 7.65 0.00 5.00 6.85 7.60 5.00
quote 0.23 0.08 11.00 0.16 0.23 180.00 108.00 quote 0.00 0.00 0.00 7.75 8.55
quote 0.09 -0.18 4.00 0.10 0.25 218.00 109.00 quote 0.00 0.00 0.00 8.65 9.35
quote 0.12 0.04 1.00 0.05 0.20 125.00 110.00 quote 0.00 0.00 0.00 9.60 10.40
quote 0.05 -0.12 5.00 0.01 0.16 234.00 111.00 quote 0.00 0.00 0.00 10.60 11.45
quote 0.06 -0.22 1.00 0.00 0.14 1.00 112.00 quote 0.00 0.00 0.00 11.65 12.40
quote 0.00 0.00 0.00 0.00 0.12 113.00 quote 0.00 0.00 0.00 12.60 13.30
quote 0.52 0.00 0.00 0.00 0.11 3.00 114.00 quote 0.00 0.00 0.00 13.55 14.35
quote 0.00 0.00 0.00 0.00 0.11 115.00 quote 0.00 0.00 0.00 14.60 15.30
quote 0.00 0.00 0.00 0.00 0.09 120.00 quote 0.00 0.00 0.00 19.50 20.35
quote 0.04 0.00 8.00 0.00 0.06 8.00 125.00 quote 0.00 0.00 0.00 24.45 25.30

March, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.