Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517C00070000 | 2024-03-27 12:54PM EDT | 70.00 | 21.55 | 24.00 | 29.00 | 0.00 | - | 2 | 5 | 194.97% |
| ITRI240517C00075000 | 2024-04-10 12:16PM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240517C00080000 | 2024-03-01 10:30AM EDT | 80.00 | 16.15 | 12.10 | 16.00 | 0.00 | - | 1 | 20 | 94.82% |
| ITRI240517C00085000 | 2024-04-30 12:45PM EDT | 85.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240517C00090000 | 2024-05-01 3:49PM EDT | 90.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240517C00095000 | 2024-04-30 3:04PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ITRI240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ITRI240517C00105000 | 2024-05-01 3:52PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITRI240517C00110000 | 2024-04-30 10:57AM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ITRI240517C00115000 | 2024-04-23 10:02AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ITRI240517C00120000 | 2024-04-23 9:53AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ITRI240517C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ITRI240517C00140000 | 2024-04-30 11:02AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517P00035000 | 2023-09-18 9:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITRI240517P00040000 | 2024-02-26 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ITRI240517P00050000 | 2024-04-11 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ITRI240517P00055000 | 2024-01-22 4:35PM EDT | 55.00 | 0.46 | 0.40 | 4.90 | 0.00 | - | - | 4 | 234.52% |
| ITRI240517P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ITRI240517P00070000 | 2024-04-22 12:02PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITRI240517P00075000 | 2024-04-22 11:19AM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ITRI240517P00080000 | 2024-05-01 1:39PM EDT | 80.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| ITRI240517P00085000 | 2024-04-29 1:23PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITRI240517P00090000 | 2024-05-01 1:39PM EDT | 90.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ITRI240517P00095000 | 2024-04-30 11:05AM EDT | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITRI240517P00100000 | 2024-04-03 3:42PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240517P00105000 | 2024-04-23 3:34PM EDT | 105.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.