UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.91 +1.01 (+1.23%) GOLD FUTURES
2,339.90 -6.50 (-0.28%) DOW
38,475.55 +235.57 (+0.62%) Bitcoin GBP
53,552.91 +311.17 (+0.58%)
iShares US Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517C00115000 | 2024-03-15 3:52PM EDT | 115.00 | 13.33 | 11.80 | 14.80 | 0.00 | - | - | 5 | 32.86% |
| ITA240517C00117000 | 2024-04-19 2:02PM EDT | 117.00 | 11.80 | 12.20 | 14.10 | 0.00 | - | 3 | 3 | 46.46% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 9.10 | 11.10 | 0.00 | - | - | 1 | 39.09% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 8.00 | 10.10 | 0.00 | - | - | 2 | 36.57% |
| ITA240517C00124000 | 2024-04-19 11:39AM EDT | 124.00 | 5.70 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 24.27% |
| ITA240517C00125000 | 2024-04-22 1:47PM EDT | 125.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 4 | 10 | 22.66% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 4.30 | 4.90 | 0.00 | - | - | 1 | 21.70% |
| ITA240517C00127000 | 2024-04-23 9:54AM EDT | 127.00 | 4.30 | 3.80 | 4.10 | +1.18 | +37.82% | 2 | 25 | 20.47% |
| ITA240517C00128000 | 2024-04-23 9:55AM EDT | 128.00 | 3.25 | 3.00 | 3.40 | +0.25 | +8.33% | 8 | 44 | 19.70% |
| ITA240517C00129000 | 2024-04-23 11:44AM EDT | 129.00 | 2.52 | 2.45 | 2.75 | +0.59 | +30.57% | 164 | 2,419 | 18.91% |
| ITA240517C00130000 | 2024-04-23 10:58AM EDT | 130.00 | 2.07 | 1.75 | 2.15 | +0.37 | +21.76% | 53 | 125 | 18.04% |
| ITA240517C00131000 | 2024-04-23 10:21AM EDT | 131.00 | 1.55 | 1.35 | 1.70 | +0.55 | +55.00% | 6 | 20 | 17.80% |
| ITA240517C00132000 | 2024-04-23 9:34AM EDT | 132.00 | 1.10 | 0.95 | 1.30 | +0.25 | +29.41% | 1 | 32 | 17.44% |
| ITA240517C00133000 | 2024-04-23 9:58AM EDT | 133.00 | 0.90 | 0.70 | 1.00 | +0.10 | +12.50% | 10 | 8 | 17.40% |
| ITA240517C00134000 | 2024-04-23 10:08AM EDT | 134.00 | 0.50 | 0.45 | 0.70 | +0.15 | +42.86% | 3 | 1,575 | 16.80% |
| ITA240517C00135000 | 2024-04-22 9:45AM EDT | 135.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 3 | 61 | 17.18% |
| ITA240517C00136000 | 2024-04-22 12:11PM EDT | 136.00 | 0.36 | 0.05 | 0.40 | 0.00 | - | 5 | 27 | 17.14% |
| ITA240517C00137000 | 2024-04-22 2:22PM EDT | 137.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 10 | 28 | 17.33% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.80 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 18.90% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 9 | 20.97% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 39.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.91% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.70% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.07% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 36.94% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | - | 1 | 25.64% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | - | 6 | 17.99% |
| ITA240517P00123000 | 2024-04-19 11:44AM EDT | 123.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 16.90% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.40 | 0.95 | 0.00 | - | 6 | 5 | 19.36% |
| ITA240517P00126000 | 2024-04-22 2:31PM EDT | 126.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 15.04% |
| ITA240517P00127000 | 2024-04-22 12:11PM EDT | 127.00 | 1.35 | 0.70 | 1.00 | 0.00 | - | 1 | 20 | 14.71% |
| ITA240517P00128000 | 2024-04-19 10:50AM EDT | 128.00 | 2.20 | 1.05 | 1.30 | 0.00 | - | 2 | 30 | 14.26% |
| ITA240517P00129000 | 2024-04-22 3:32PM EDT | 129.00 | 1.50 | 1.40 | 1.70 | -0.65 | -30.23% | 2 | 9 | 14.00% |
| ITA240517P00130000 | 2024-04-17 9:43AM EDT | 130.00 | 3.10 | 1.75 | 2.15 | 0.00 | - | 10 | 30 | 13.51% |
| ITA240517P00132000 | 2024-03-27 1:36PM EDT | 132.00 | 2.35 | 1.30 | 3.40 | 0.00 | - | 10 | 10 | 13.21% |
| ITA240517P00133000 | 2024-04-15 2:16PM EDT | 133.00 | 6.15 | 2.20 | 4.10 | 0.00 | - | - | 1 | 12.62% |
| ITA240517P00135000 | 2024-04-15 11:46AM EDT | 135.00 | 6.60 | 4.80 | 6.60 | 0.00 | - | - | 1 | 21.72% |
© 2024 Yahoo. All rights reserved.