UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,943.91 +93.81 (+0.17%)
iShares US Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220C00070000 | 2024-01-09 3:22PM EDT | 70.00 | 52.56 | 53.40 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| ITA241220C00080000 | 2024-05-03 10:18AM EDT | 80.00 | 53.00 | 55.40 | 59.90 | 0.00 | - | 3 | 7 | 63.37% |
| ITA241220C00100000 | 2024-04-08 3:24PM EDT | 100.00 | 33.70 | 34.30 | 38.00 | 0.00 | - | 1 | 42 | 32.75% |
| ITA241220C00105000 | 2024-02-09 1:58PM EDT | 105.00 | 23.32 | 25.00 | 30.00 | 0.00 | - | 10 | 7 | 0.00% |
| ITA241220C00110000 | 2024-04-12 3:01PM EDT | 110.00 | 21.50 | 25.60 | 29.80 | 0.00 | - | 3 | 30 | 32.76% |
| ITA241220C00112000 | 2024-04-16 3:16PM EDT | 112.00 | 20.70 | 24.00 | 27.90 | 0.00 | - | 1 | 9 | 31.35% |
| ITA241220C00113000 | 2024-03-06 4:33PM EDT | 113.00 | 21.00 | 20.70 | 23.30 | 0.00 | - | 10 | 5 | 0.00% |
| ITA241220C00114000 | 2024-03-22 11:17AM EDT | 114.00 | 19.80 | 17.20 | 20.10 | 0.00 | - | 10 | 1 | 0.00% |
| ITA241220C00115000 | 2024-04-22 9:38AM EDT | 115.00 | 18.50 | 23.10 | 25.50 | 0.00 | - | 5 | 16 | 30.75% |
| ITA241220C00116000 | 2024-04-01 10:05AM EDT | 116.00 | 19.57 | 16.10 | 19.60 | 0.00 | - | 19 | 30 | 0.00% |
| ITA241220C00117000 | 2023-12-12 3:41PM EDT | 117.00 | 13.71 | 9.60 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| ITA241220C00118000 | 2024-05-07 2:43PM EDT | 118.00 | 18.77 | 19.40 | 23.50 | 0.00 | - | 14 | 0 | 31.16% |
| ITA241220C00119000 | 2024-05-10 12:18PM EDT | 119.00 | 19.53 | 18.20 | 22.50 | 0.00 | - | 1 | 10 | 30.19% |
| ITA241220C00120000 | 2024-04-25 1:51PM EDT | 120.00 | 13.80 | 17.70 | 21.60 | 0.00 | - | 25 | 8 | 29.51% |
| ITA241220C00121000 | 2024-05-13 11:55AM EDT | 121.00 | 16.60 | 16.40 | 20.70 | 0.00 | - | 29 | 33 | 28.83% |
| ITA241220C00122000 | 2024-05-15 10:28AM EDT | 122.00 | 16.00 | 15.50 | 19.90 | 0.00 | - | 1 | 2 | 28.42% |
| ITA241220C00124000 | 2024-04-02 1:25PM EDT | 124.00 | 11.80 | 12.20 | 13.40 | 0.00 | - | 5 | 10 | 11.96% |
| ITA241220C00125000 | 2024-05-01 1:22PM EDT | 125.00 | 10.78 | 13.40 | 17.10 | 0.00 | - | 1 | 16 | 25.98% |
| ITA241220C00126000 | 2024-01-16 1:12PM EDT | 126.00 | 5.05 | 6.70 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| ITA241220C00127000 | 2024-04-19 1:33PM EDT | 127.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ITA241220C00128000 | 2024-03-19 2:29PM EDT | 128.00 | 8.70 | 7.70 | 9.70 | 0.00 | - | 60 | 61 | 10.24% |
| ITA241220C00129000 | 2024-05-10 10:58AM EDT | 129.00 | 10.10 | 10.30 | 13.80 | 0.00 | - | 1 | 9 | 23.69% |
| ITA241220C00130000 | 2024-05-06 3:29PM EDT | 130.00 | 9.70 | 10.40 | 12.50 | 0.00 | - | 7 | 27 | 21.84% |
| ITA241220C00135000 | 2024-05-17 10:57AM EDT | 135.00 | 7.20 | 7.20 | 9.00 | 0.00 | - | 1 | 898 | 19.87% |
| ITA241220C00140000 | 2024-05-20 9:45AM EDT | 140.00 | 5.00 | 2.70 | 6.20 | 0.00 | - | 2 | 147 | 18.55% |
| ITA241220C00145000 | 2024-05-17 10:57AM EDT | 145.00 | 2.60 | 2.00 | 4.10 | 0.00 | - | 1 | 22 | 17.71% |
| ITA241220C00150000 | 2024-05-14 2:08PM EDT | 150.00 | 1.53 | 1.20 | 2.45 | 0.00 | - | 2 | 67 | 16.71% |
| ITA241220C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 17.19% |
| ITA241220C00160000 | 2024-03-27 9:30AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ITA241220C00165000 | 2024-05-14 2:51PM EDT | 165.00 | 0.45 | 0.25 | 0.60 | 0.00 | - | 1 | 40 | 16.81% |
| ITA241220C00175000 | 2024-05-17 3:51PM EDT | 175.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 7 | 19.42% |
| ITA241220C00180000 | 2024-04-18 10:27AM EDT | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 40.13% |
| ITA241220C00185000 | 2024-03-20 2:05PM EDT | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 42.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220P00065000 | 2024-01-31 1:42PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ITA241220P00090000 | 2024-01-31 10:46AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ITA241220P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 28.48% |
| ITA241220P00110000 | 2024-04-25 3:34PM EDT | 110.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 49 | 38.31% |
| ITA241220P00112000 | 2024-04-19 9:37AM EDT | 112.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 35.30% |
| ITA241220P00115000 | 2024-05-14 3:19PM EDT | 115.00 | 0.40 | 0.10 | 1.65 | 0.00 | - | 3 | 10 | 21.79% |
| ITA241220P00118000 | 2024-03-12 12:09PM EDT | 118.00 | 2.80 | 1.70 | 3.10 | 0.00 | - | - | 1 | 24.93% |
| ITA241220P00120000 | 2024-04-25 1:51PM EDT | 120.00 | 2.80 | 0.00 | 1.45 | 0.00 | - | 12 | 55 | 17.15% |
| ITA241220P00122000 | 2024-05-07 3:39PM EDT | 122.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 26.65% |
| ITA241220P00123000 | 2024-04-29 9:49AM EDT | 123.00 | 3.16 | 0.00 | 2.55 | 0.00 | - | 25 | 25 | 18.78% |
| ITA241220P00124000 | 2024-03-27 9:52AM EDT | 124.00 | 2.95 | 2.50 | 5.00 | 0.00 | - | 10 | 30 | 25.28% |
| ITA241220P00125000 | 2024-05-17 1:18PM EDT | 125.00 | 1.45 | 0.00 | 2.45 | 0.00 | - | 10 | 17 | 16.75% |
| ITA241220P00126000 | 2024-05-07 2:33PM EDT | 126.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 0 | 22.74% |
| ITA241220P00127000 | 2024-05-09 2:12PM EDT | 127.00 | 2.00 | 0.00 | 2.80 | 0.00 | - | 3 | 0 | 16.10% |
| ITA241220P00128000 | 2024-05-07 2:45PM EDT | 128.00 | 2.75 | 0.00 | 4.40 | 0.00 | - | 14 | 25 | 19.67% |
| ITA241220P00129000 | 2024-05-17 1:18PM EDT | 129.00 | 2.15 | 0.00 | 3.20 | 0.00 | - | 10 | 22 | 15.42% |
| ITA241220P00130000 | 2024-05-02 3:50PM EDT | 130.00 | 4.77 | 0.00 | 3.50 | 0.00 | - | 2 | 12 | 15.28% |
| ITA241220P00135000 | 2024-05-09 12:01PM EDT | 135.00 | 4.60 | 2.50 | 4.90 | 0.00 | - | 2 | 4 | 13.55% |
| ITA241220P00150000 | 2023-12-08 4:56PM EDT | 150.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA241220P00180000 | 2024-02-07 4:51PM EDT | 180.00 | 54.99 | 48.50 | 52.90 | 0.00 | - | 1 | 2 | 53.36% |
| ITA241220P00185000 | 2024-02-07 4:51PM EDT | 185.00 | 60.03 | 53.50 | 57.80 | 0.00 | - | - | 0 | 55.56% |
© 2024 Yahoo. All rights reserved.