Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240621C00030000 | 2024-06-06 2:07PM EDT | 30.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ITRI240621C00045000 | 2024-03-18 1:23PM EDT | 45.00 | 42.75 | 44.00 | 48.50 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240621C00065000 | 2024-02-26 1:55PM EDT | 65.00 | 27.53 | 25.50 | 30.10 | 0.00 | - | 2 | 1 | 0.00% |
| ITRI240621C00070000 | 2024-06-18 3:27PM EDT | 70.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITRI240621C00080000 | 2024-05-02 11:42AM EDT | 80.00 | 19.39 | 25.50 | 30.40 | 0.00 | - | 1 | 2 | 508.01% |
| ITRI240621C00085000 | 2024-06-18 3:32PM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ITRI240621C00090000 | 2024-05-03 3:56PM EDT | 90.00 | 15.50 | 15.50 | 19.80 | 0.00 | - | 2 | 6 | 349.90% |
| ITRI240621C00095000 | 2024-05-31 10:02AM EDT | 95.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ITRI240621C00100000 | 2024-06-12 10:45AM EDT | 100.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| ITRI240621C00105000 | 2024-06-18 9:32AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| ITRI240621C00110000 | 2024-06-14 10:21AM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 25.00% |
| ITRI240621C00115000 | 2024-06-17 9:39AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| ITRI240621C00120000 | 2024-05-03 1:19PM EDT | 120.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 253.22% |
| ITRI240621C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ITRI240621C00135000 | 2024-05-03 9:30AM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 354.98% |
| ITRI240621C00140000 | 2024-06-18 9:50AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240621P00035000 | 2024-04-04 12:49PM EDT | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 1,157.42% |
| ITRI240621P00045000 | 2024-03-18 1:21PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 916.80% |
| ITRI240621P00060000 | 2024-01-30 10:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ITRI240621P00065000 | 2023-12-15 10:30AM EDT | 65.00 | 2.65 | 1.00 | 3.80 | 0.00 | - | 10 | 10 | 570.70% |
| ITRI240621P00070000 | 2024-04-09 9:30AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ITRI240621P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| ITRI240621P00080000 | 2024-03-25 10:53AM EDT | 80.00 | 2.25 | 0.05 | 3.80 | 0.00 | - | 2 | 2 | 341.70% |
| ITRI240621P00085000 | 2024-03-27 10:44AM EDT | 85.00 | 3.70 | 1.65 | 5.00 | 0.00 | - | 1 | 1 | 354.10% |
| ITRI240621P00090000 | 2024-06-17 10:13AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 50.00% |
| ITRI240621P00095000 | 2024-05-10 2:38PM EDT | 95.00 | 2.08 | 0.00 | 1.45 | 0.00 | - | 1 | 23 | 111.33% |
| ITRI240621P00100000 | 2024-06-18 1:03PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| ITRI240621P00105000 | 2024-06-18 9:58AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| ITRI240621P00110000 | 2024-05-22 3:41PM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| ITRI240621P00120000 | 2024-05-13 12:19PM EDT | 120.00 | 13.51 | 9.50 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.