NYSE - Nasdaq Real Time Price USD

Otis Worldwide Corporation (OTIS)

Compare
93.56 +0.69 (+0.74%)
At close: December 20 at 4:00:03 PM EST
94.67 +1.11 (+1.19%)
After hours: December 20 at 6:26:09 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OTIS250117C00047500 8/2/2024 5:08 PM 47.5 46.05 45.60 49.80 0.00 0.00% 2 11 194.82%
OTIS250117C00060000 12/5/2024 7:24 PM 60 39.72 31.80 36.00 0.00 0.00% 2 14 95.21%
OTIS250117C00065000 9/6/2024 6:23 PM 65 27.50 38.30 41.30 0.00 0.00% 2 5 273.19%
OTIS250117C00067500 4/30/2024 7:34 PM 67.5 26.20 28.50 33.40 0.00 0.00% 1 5 166.50%
OTIS250117C00070000 4/12/2024 6:08 PM 70 28.80 28.20 29.60 0.00 0.00% 1 18 161.28%
OTIS250117C00072500 8/19/2024 2:34 PM 72.5 21.30 23.10 23.70 0.00 0.00% 1 95 104.35%
OTIS250117C00075000 9/20/2024 6:56 PM 75 21.90 29.60 33.70 0.00 0.00% 5 67 235.45%
OTIS250117C00077500 9/20/2024 7:38 PM 77.5 19.70 27.30 31.20 0.00 0.00% 1 65 221.75%
OTIS250117C00080000 12/18/2024 2:43 PM 80 16.70 12.10 14.90 0.00 0.00% 1 49 61.21%
OTIS250117C00082500 10/11/2024 4:18 PM 82.5 22.83 17.40 21.20 0.00 0.00% 2 67 137.38%
OTIS250117C00085000 12/19/2024 2:37 PM 85 10.80 8.30 10.10 0.00 0.00% 1 86 47.66%
OTIS250117C00087500 12/19/2024 4:23 PM 87.5 7.00 4.90 8.40 0.00 0.00% 1 178 48.61%
OTIS250117C00090000 12/19/2024 4:23 PM 90 4.90 3.60 6.00 0.00 0.00% 1 110 39.87%
OTIS250117C00092500 12/19/2024 7:32 PM 92.5 2.75 2.30 2.95 0.00 0.00% 27 197 23.61%
OTIS250117C00095000 12/20/2024 5:15 PM 95 1.66 0.05 1.55 0.16 10.67% 2 165 21.46%
OTIS250117C00097500 12/20/2024 3:56 PM 97.5 0.70 0.20 1.65 -0.75 -51.72% 20 216 31.34%
OTIS250117C00100000 12/20/2024 7:14 PM 100 0.25 0.20 0.25 -0.05 -16.67% 23 1,486 19.34%
OTIS250117C00105000 12/20/2024 7:26 PM 105 0.10 0.00 0.20 -0.05 -33.33% 2 4,234 27.59%
OTIS250117C00110000 12/18/2024 6:17 PM 110 0.04 0.00 0.15 0.00 0.00% 7 1,709 33.94%
OTIS250117C00115000 10/31/2024 3:44 PM 115 0.28 0.00 0.40 0.00 0.00% 2 504 50.10%
OTIS250117C00120000 11/7/2024 3:47 PM 120 0.15 0.00 0.20 0.00 0.00% 2 153 50.49%
OTIS250117C00125000 10/30/2024 1:30 PM 125 0.10 0.00 0.50 0.00 0.00% 13 0 59.28%
OTIS250117C00130000 10/8/2024 2:51 PM 130 0.20 0.00 1.35 0.00 0.00% 2 6 79.83%
OTIS250117C00135000 7/25/2024 1:30 PM 135 0.20 0.00 1.95 0.00 0.00% 1 1 94.09%
OTIS250117C00145000 8/19/2024 2:35 PM 145 0.15 0.00 0.75 0.00 0.00% 2 2 88.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OTIS250117P00037500 11/10/2023 6:01 PM 37.5 0.25 0.00 0.85 0.00 0.00% - 5 187.30%
OTIS250117P00040000 10/5/2023 1:30 PM 40 1.10 0.20 0.80 0.00 0.00% 13 25 180.66%
OTIS250117P00045000 7/23/2024 7:10 PM 45 0.15 0.00 2.20 0.00 0.00% 1 35 187.65%
OTIS250117P00047500 8/2/2024 5:08 PM 47.5 0.62 0.00 2.20 0.00 0.00% 2 15 175.78%
OTIS250117P00050000 8/20/2024 3:13 PM 50 0.15 0.00 0.40 0.00 0.00% 1 11 117.19%
OTIS250117P00055000 1/17/2024 8:40 PM 55 0.65 0.15 1.65 0.00 0.00% 4 19 136.47%
OTIS250117P00060000 11/20/2024 8:02 PM 60 0.10 0.00 0.20 0.00 0.00% 1 38 77.54%
OTIS250117P00065000 12/16/2024 3:29 PM 65 0.03 0.00 1.35 0.00 0.00% 1 59 93.55%
OTIS250117P00067500 10/30/2024 7:45 PM 67.5 0.25 0.00 0.55 0.00 0.00% 5 0 70.41%
OTIS250117P00070000 11/12/2024 4:57 PM 70 0.15 0.00 0.20 0.00 0.00% 2 98 53.32%
OTIS250117P00072500 2/1/2024 3:57 PM 72.5 1.60 0.90 1.05 0.00 0.00% 3 64 78.08%
OTIS250117P00075000 9/18/2024 7:42 PM 75 0.50 0.05 0.75 0.00 0.00% 2 32 55.47%
OTIS250117P00077500 8/12/2024 4:31 PM 77.5 0.85 0.10 0.75 0.00 0.00% 2 48 57.76%
OTIS250117P00080000 9/27/2024 5:32 PM 80 0.35 0.10 1.20 0.00 0.00% 97 788 58.84%
OTIS250117P00082500 11/1/2024 6:30 PM 82.5 0.25 0.00 1.20 0.00 0.00% 95 155 50.90%
OTIS250117P00085000 12/20/2024 6:11 PM 85 0.20 0.15 0.30 -0.10 -33.33% 5 696 27.15%
OTIS250117P00087500 12/18/2024 6:17 PM 87.5 0.18 0.30 0.40 0.00 0.00% 7 76 22.80%
OTIS250117P00090000 12/19/2024 4:50 PM 90 0.80 0.05 0.80 0.00 0.00% 10 240 21.31%
OTIS250117P00092500 12/20/2024 8:59 PM 92.5 1.44 0.10 1.50 -0.36 -20.00% 3 1,299 19.68%
OTIS250117P00095000 12/20/2024 8:30 PM 95 2.50 2.20 2.75 1.05 72.41% 3 307 19.02%
OTIS250117P00097500 12/20/2024 2:44 PM 97.5 4.74 3.10 4.60 2.34 97.50% 2 194 19.85%
OTIS250117P00100000 12/18/2024 6:17 PM 100 4.20 4.60 7.40 0.00 0.00% 7 436 30.52%
OTIS250117P00105000 12/16/2024 4:01 PM 105 8.00 9.70 12.30 0.00 0.00% 5 76 40.99%
OTIS250117P00110000 12/12/2024 8:11 PM 110 10.60 14.70 17.80 0.00 0.00% 18 0 59.45%
OTIS250117P00115000 11/21/2024 8:53 PM 115 14.82 19.80 23.00 0.00 0.00% 3 0 72.61%
OTIS250117P00120000 11/21/2024 8:53 PM 120 19.85 24.50 28.40 0.00 0.00% - 0 88.18%
OTIS250117P00130000 3/19/2024 1:33 PM 130 31.50 32.00 36.90 0.00 0.00% 1 0 73.58%

Related Tickers

ITW Illinois Tool Works Inc.
258.82
+0.28%
 
PH Parker-Hannifin Corporation
647.20
+1.24%
 
AME AMETEK, Inc.
183.36
+0.69%
 
IR Ingersoll Rand Inc.
92.28
+1.12%
 
EMR Emerson Electric Co.
124.09
+1.42%
 
IEX IDEX Corporation
212.38
+1.01%
 
ROK Rockwell Automation, Inc.
289.79
+1.33%
 
AOS A. O. Smith Corporation
68.72
+0.41%
 
DOV Dover Corporation
189.27
+0.17%
 
GGG Graco Inc.
84.71
-0.05%