Bulletin
Investor Alert

Raytheon Technologies Corp.

NYS: RTX

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Raytheon Technologies Corp.

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:59 p.m.

RTX
/zigman2/quotes/203237915/composite

$

86.15

Change

+0.27 +0.31%

Volume

Volume 523,376

Quotes are delayed by 20 min

/zigman2/quotes/203237915/composite

Previous close

$ 83.78

$ 85.88

Change

+2.10 +2.51%

Day low

Day high

$84.36

$86.07

Open

52 week low

52 week high

$51.66

$87.04

Open

OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.71 0.00 0.00 53.50 57.85 2.00 30.00 quote 0.05 0.00 0.00 0.00 0.13 17.00
quote 0.00 0.00 0.00 48.50 53.10 35.00 quote 0.20 0.00 0.00 0.00 0.12 13.00
quote 32.65 0.00 0.00 43.50 47.85 1.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 801.00
quote 32.65 0.00 0.00 38.50 42.85 42.00 45.00 quote 0.01 -0.03 741.00 0.00 0.01 1,560
quote 25.30 0.00 0.00 33.50 37.90 1.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 1,440
quote 30.00 0.00 0.00 28.50 32.85 39.00 55.00 quote 0.02 -0.01 350.00 0.00 0.01 1,446
quote 25.91 0.00 0.00 23.50 28.10 68.00 60.00 quote 0.01 -0.03 2.00 0.00 0.01 1,724
quote 21.00 -1.35 24.00 19.25 23.10 632.00 65.00 quote 0.05 0.00 0.00 0.00 0.03 2,737
quote 15.28 1.63 2.00 13.55 18.00 1,600 70.00 quote 0.03 -0.14 19.00 0.03 0.04 2,949
quote 11.60 5.35 1.00 12.50 17.10 1.00 71.00 quote 0.11 -0.08 1.00 0.01 0.11 3,069
quote 6.65 0.00 0.00 11.55 16.10 1.00 72.00 quote 0.12 0.00 0.00 0.01 0.08 41.00
quote 0.00 0.00 0.00 11.00 15.60 72.50 quote 0.11 0.00 0.00 0.02 0.06 129.00
quote 0.00 0.00 0.00 10.50 15.00 73.00 quote 0.58 0.00 0.00 0.02 0.06 63.00
quote 0.00 0.00 0.00 10.00 14.60 73.50 quote 0.14 0.09 49.00 0.01 0.06 647.00
quote 0.00 0.00 0.00 9.50 14.10 74.00 quote 0.05 -0.10 1.00 0.02 0.06 150.00
quote 0.00 0.00 0.00 9.00 13.60 74.50 quote 0.27 0.00 0.00 0.02 0.07 65.00
quote 10.80 1.70 519.00 8.50 12.20 2,786 75.00 quote 0.07 -0.29 144.00 0.03 0.07 7,511
quote 3.20 0.00 0.00 8.00 12.60 11.00 75.50 quote 0.19 -0.14 2.00 0.03 0.08 479.00
quote 10.70 1.70 1.00 7.50 12.00 19.00 76.00 quote 0.19 0.00 0.00 0.05 0.11 483.00
quote 7.07 0.00 0.00 7.05 11.85 827.00 76.50 quote 0.36 0.26 24.00 0.05 0.08 183.00
quote 9.10 1.79 5.00 6.60 11.35 15.00 77.00 quote 0.16 -0.09 4.00 0.04 0.22 322.00
quote 6.40 0.00 0.00 6.20 11.00 157.00 77.50 quote 0.12 -0.33 1.00 0.05 0.08 320.00
quote 5.20 0.00 0.00 5.80 10.35 87.00 78.00 quote 0.12 -0.45 1.00 0.06 0.10 720.00
quote 4.75 0.30 4.00 5.00 9.15 90.00 78.50 quote 0.64 -0.05 2.00 0.08 0.11 288.00
quote 6.81 2.81 10.00 4.50 8.20 194.00 79.00 quote 0.44 -0.38 1.00 0.08 0.12 153.00
quote 5.25 0.00 0.00 5.75 8.20 115.00 79.50 quote 0.52 0.00 0.00 0.09 0.14 217.00
quote 6.35 1.85 67.00 5.40 6.20 6,577 80.00 quote 0.14 -0.48 81.00 0.12 0.16 938.00
quote 3.54 0.00 0.00 3.50 5.85 98.00 80.50 quote 0.17 -0.36 274.00 0.15 0.18 150.00
quote 2.85 -0.93 1.00 4.75 6.70 213.00 81.00 quote 0.24 -0.38 92.00 0.19 0.21 239.00
quote 3.55 0.39 2.00 4.30 6.30 111.00 81.50 quote 0.26 -0.48 127.00 0.23 0.26 327.00
quote 3.30 0.83 2.00 3.95 5.85 2,056 82.00 quote 0.27 -0.58 56.00 0.27 0.31 629.00
quote 3.16 0.86 1.00 3.40 4.85 628.00 82.50 quote 0.38 -0.58 16.00 0.34 0.38 499.00
quote 3.05 1.14 12.00 3.05 4.80 282.00 83.00 quote 0.45 -0.77 434.00 0.41 0.46 934.00
quote 2.09 0.37 1.00 2.52 4.65 483.00 83.50 quote 0.58 -0.79 33.00 0.53 0.58 282.00
quote 2.36 1.22 133.00 1.74 2.47 924.00 84.00 quote 0.66 -0.97 41.00 0.65 0.70 351.00
quote 1.61 0.89 445.00 1.49 2.00 6,776 85.00 quote 0.96 -1.14 242.00 0.99 1.04 837.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 1.04 0.64 309.00 0.94 1.05 392.00 86.00 quote 1.43 -1.62 164.00 1.47 1.52 81.00
quote 0.56 0.34 1,234 0.53 0.61 307.00 87.00 quote 2.25 0.22 204.00 2.04 2.69 59.00
quote 0.30 0.17 138.00 0.27 0.32 242.00 88.00 quote 3.55 0.00 0.00 2.40 3.70 10.00
quote 0.13 0.05 96.00 0.12 0.19 52.00 89.00 quote 0.00 0.00 0.00 3.25 5.50
quote 0.07 0.02 197.00 0.05 0.08 4,826 90.00 quote 5.00 0.00 0.00 3.45 6.05 496.00
quote 0.02 -0.07 5.00 0.02 0.03 9.00 91.00 quote 0.00 0.00 0.00 5.45 6.25
quote 0.03 0.00 4.00 0.00 0.02 92.00 quote 0.00 0.00 0.00 4.95 8.45
quote 0.01 0.00 0.00 0.00 0.02 292.00 95.00 quote 18.60 0.00 0.00 7.65 11.45 380.00
quote 0.03 0.00 0.00 0.00 0.02 2,577 100.00 quote 24.30 0.00 0.00 12.45 16.60 253.00
quote 0.09 0.00 0.00 0.00 0.03 118.00 105.00 quote 28.95 0.00 0.00 17.50 21.45 159.00
quote 0.02 0.00 0.00 0.00 0.02 541.00 110.00 quote 33.45 0.00 0.00 23.00 26.30 154.00
quote 0.01 0.00 0.00 0.00 0.02 22.00 115.00 quote 37.75 0.00 0.00 27.90 31.55 100.00
CALLS PUTS
Expires May 28, 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 33.50 38.10 50.00 quote 0.00 0.00 0.00 0.00 2.13
quote 28.72 0.00 0.00 28.50 33.10 1.00 55.00 quote 0.03 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 23.50 27.80 60.00 quote 0.00 0.00 0.00 0.00 2.14
quote 12.35 0.00 0.00 18.50 23.10 125.00 65.00 quote 0.01 -0.32 1.00 0.00 1.81 11.00
quote 0.00 0.00 0.00 13.50 18.10 70.00 quote 0.22 -0.36 20.00 0.01 0.20 120.00
quote 0.00 0.00 0.00 12.50 16.95 71.00 quote 0.25 0.00 0.00 0.02 2.22 10.00
quote 0.00 0.00 0.00 11.50 16.10 72.00 quote 0.31 -0.09 3.00 0.03 0.15 7.00
quote 0.00 0.00 0.00 11.00 15.75 72.50 quote 0.34 0.00 0.00 0.02 0.56 17.00
quote 0.00 0.00 0.00 10.50 15.10 73.00 quote 1.18 0.00 0.00 0.03 0.56 3.00
quote 0.00 0.00 0.00 10.10 14.75 73.50 quote 0.00 0.00 0.00 0.03 0.57
quote 6.25 0.00 0.00 9.50 14.10 1.00 74.00 quote 0.59 -0.99 2.00 0.05 0.56 8.00
quote 0.00 0.00 0.00 9.00 13.60 74.50 quote 0.41 0.00 0.00 0.04 0.49 1.00
quote 0.00 0.00 0.00 8.50 13.10 75.00 quote 0.45 -0.99 20.00 0.07 2.28 87.00
quote 8.08 1.45 1.00 8.00 12.60 2.00 75.50 quote 0.18 0.00 1.00 0.06 0.42
quote 0.00 0.00 0.00 7.60 12.00 76.00 quote 0.86 0.00 0.00 0.07 0.65 2.00
quote 10.50 0.00 0.00 7.00 11.50 6.00 76.50 quote 0.35 -2.05 63.00 0.10 1.40 13.00
quote 7.29 0.07 1.00 6.50 11.00 1.00 77.00 quote 0.75 0.00 0.00 0.11 0.81 94.00
quote 2.88 0.00 0.00 6.00 10.60 15.00 77.50 quote 0.55 -0.30 3.00 0.08 0.52 63.00
quote 6.50 2.72 1.00 5.70 10.10 14.00 78.00 quote 0.82 0.30 14.00 0.18 0.72 128.00
quote 0.00 0.00 0.00 5.05 9.45 78.50 quote 0.86 0.00 0.00 0.09 0.29 75.00
quote 5.87 0.37 10.00 5.00 8.95 32.00 79.00 quote 0.22 -0.50 1.00 0.22 0.62 34.00
quote 5.20 1.70 1.00 4.35 8.65 57.00 79.50 quote 1.19 -0.08 2.00 0.24 0.35 34.00
quote 5.30 1.19 5.00 3.65 7.65 103.00 80.00 quote 1.02 0.00 0.00 0.30 0.40 95.00
quote 4.15 0.00 0.00 3.55 7.55 54.00 80.50 quote 1.02 0.27 10.00 0.33 0.75 13.00
quote 3.10 0.95 35.00 3.20 6.95 56.00 81.00 quote 0.48 -0.55 8.00 0.35 0.57 32.00
quote 4.45 0.85 1.00 2.46 7.00 460.00 81.50 quote 1.10 0.00 0.00 0.44 0.82 29.00
quote 2.12 -1.13 9.00 3.05 6.15 120.00 82.00 quote 1.29 0.09 42.00 0.51 0.74 63.00
quote 3.30 1.11 1.00 3.20 5.50 37.00 82.50 quote 0.70 -1.45 49.00 0.57 0.75 40.00
quote 3.10 1.14 5.00 3.10 4.55 68.00 83.00 quote 0.93 -0.77 1.00 0.69 0.90 92.00
quote 2.40 0.38 10.00 0.50 3.15 88.00 83.50 quote 1.11 -0.88 1.00 0.80 1.14 35.00
quote 2.43 0.81 1.00 2.40 2.82 96.00 84.00 quote 1.20 -0.93 1.00 0.98 1.16 145.00
quote 1.69 0.51 6.00 1.62 2.43 411.00 85.00 quote 1.38 -1.98 2.00 1.32 1.51 19.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 1.35 0.53 23.00 0.24 1.66 26.00 86.00 quote 1.95 -0.68 6.00 1.73 2.12 2.00
quote 1.11 0.50 18.00 1.01 1.29 16.00 86.50 quote 2.94 0.93 3.00 2.00 2.50 5.00
quote 0.83 0.35 94.00 0.88 1.02 73.00 87.00 quote 0.00 0.00 0.00 2.35 2.74
quote 0.70 -0.09 23.00 0.65 1.03 3.00 87.50 quote 0.00 0.00 0.00 2.67 3.00
quote 0.47 0.08 1.00 0.54 0.77 17.00 88.00 quote 0.00 0.00 0.00 3.00 5.20
quote 0.40 0.00 0.00 0.41 0.59 4.00 88.50 quote 0.00 0.00 0.00 3.00 5.40
quote 0.45 -0.07 5.00 0.35 1.70 18.00 89.00 quote 0.00 0.00 0.00 3.30 5.80
quote 0.26 0.08 3.00 0.22 0.27 203.00 90.00 quote 0.00 0.00 0.00 4.55 6.65
quote 0.00 0.00 0.00 0.02 0.31 91.00 quote 0.00 0.00 0.00 3.80 7.75
quote 0.00 0.00 0.00 0.01 0.19 92.00 quote 0.00 0.00 0.00 4.80 8.60
quote 0.10 -0.01 2.00 0.02 0.24 54.00 95.00 quote 0.00 0.00 0.00 7.65 11.55
quote 0.00 0.00 0.00 0.00 2.13 100.00 quote 0.00 0.00 0.00 12.30 17.00

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.