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 | 0.00% |
| ITRI240517C00075000 | 2024-04-10 12:16PM EDT | 75.00 | 27.70 | 29.50 | 34.40 | +11.00 | +65.87% | 7 | 24 | 175.73% |
| ITRI240517C00080000 | 2024-05-03 11:18AM EDT | 80.00 | 26.40 | 24.50 | 29.40 | +10.25 | +63.47% | 2 | 20 | 152.25% |
| ITRI240517C00085000 | 2024-05-03 10:44AM EDT | 85.00 | 19.00 | 19.50 | 24.40 | +4.82 | +33.99% | 1 | 4 | 129.64% |
| ITRI240517C00090000 | 2024-05-01 3:49PM EDT | 90.00 | 6.68 | 14.60 | 19.50 | 0.00 | - | 1 | 41 | 109.52% |
| ITRI240517C00095000 | 2024-05-03 10:44AM EDT | 95.00 | 9.50 | 10.00 | 14.90 | +2.80 | +41.79% | 6 | 176 | 93.95% |
| ITRI240517C00100000 | 2024-05-03 9:41AM EDT | 100.00 | 4.00 | 5.00 | 9.50 | +0.83 | +26.18% | 1 | 102 | 65.23% |
| ITRI240517C00105000 | 2024-05-03 3:23PM EDT | 105.00 | 3.70 | 2.80 | 5.00 | +2.30 | +164.29% | 9 | 22 | 47.27% |
| ITRI240517C00110000 | 2024-05-03 3:55PM EDT | 110.00 | 1.55 | 1.10 | 1.60 | +1.00 | +181.82% | 12 | 51 | 33.62% |
| ITRI240517C00115000 | 2024-04-23 10:02AM EDT | 115.00 | 0.05 | 0.05 | 4.90 | 0.00 | - | 3 | 6 | 64.45% |
| ITRI240517C00120000 | 2024-04-23 9:53AM EDT | 120.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.98% |
| ITRI240517C00135000 | 2024-05-02 12:28PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 52.34% |
| ITRI240517C00140000 | 2024-04-30 11:02AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 756 | 1,539 | 54.69% |
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 | 0.05 | 0.00 | - | 2 | 1,002 | 146.09% |
| ITRI240517P00055000 | 2024-01-22 4:35PM EDT | 55.00 | 0.46 | 0.40 | 4.90 | 0.00 | - | - | 4 | 294.43% |
| ITRI240517P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 13 | 255.22% |
| ITRI240517P00070000 | 2024-05-02 10:12AM EDT | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 200.73% |
| ITRI240517P00075000 | 2024-04-22 11:19AM EDT | 75.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 72.66% |
| ITRI240517P00080000 | 2024-05-03 11:19AM EDT | 80.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 20 | 104 | 75.39% |
| ITRI240517P00085000 | 2024-04-29 1:23PM EDT | 85.00 | 2.55 | 0.00 | 3.30 | 0.00 | - | 1 | 42 | 113.67% |
| ITRI240517P00090000 | 2024-05-02 1:48PM EDT | 90.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 72 | 234 | 58.69% |
| ITRI240517P00095000 | 2024-05-02 12:50PM EDT | 95.00 | 1.55 | 0.00 | 3.40 | 0.00 | - | 6 | 62 | 74.22% |
| ITRI240517P00100000 | 2024-05-03 10:38AM EDT | 100.00 | 1.70 | 0.05 | 1.35 | -9.50 | -84.82% | 10 | 1 | 48.15% |
| ITRI240517P00105000 | 2024-05-03 10:38AM EDT | 105.00 | 3.70 | 0.85 | 3.40 | -8.00 | -68.38% | 10 | 2 | 52.32% |
© 2024 Yahoo. All rights reserved.