UK markets open in 3 hours 51 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,901.56 -294.04 (-1.53%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,371.50 -21.40 (-0.89%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,552.45 -432.02 (-0.79%)
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 | 2023-10-11 12:49PM EDT | 30.00 | 30.40 | 32.60 | 37.50 | 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 | 2024-04-23 12:17PM EDT | 70.00 | 25.03 | 35.60 | 40.50 | 0.00 | - | 3 | 4 | 81.74% |
| ITRI240621C00080000 | 2024-05-02 11:42AM EDT | 80.00 | 19.39 | 25.60 | 30.50 | 0.00 | - | 1 | 2 | 59.57% |
| ITRI240621C00085000 | 2024-03-12 3:14PM EDT | 85.00 | 12.20 | 10.20 | 12.60 | 0.00 | - | 13 | 13 | 0.00% |
| ITRI240621C00090000 | 2024-05-03 3:56PM EDT | 90.00 | 15.50 | 16.00 | 20.50 | 0.00 | - | 2 | 6 | 79.25% |
| ITRI240621C00095000 | 2024-04-26 12:08PM EDT | 95.00 | 7.82 | 11.00 | 15.90 | 0.00 | - | 1 | 27 | 68.45% |
| ITRI240621C00100000 | 2024-05-16 10:32AM EDT | 100.00 | 9.00 | 6.50 | 11.20 | 0.00 | - | 1 | 166 | 55.49% |
| ITRI240621C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 5.81 | 2.75 | 5.60 | +0.68 | +13.26% | 1 | 51 | 33.33% |
| ITRI240621C00110000 | 2024-05-21 11:32AM EDT | 110.00 | 2.80 | 1.70 | 2.90 | +0.40 | +16.67% | 3 | 106 | 31.37% |
| ITRI240621C00115000 | 2024-05-21 3:25PM EDT | 115.00 | 0.85 | 0.90 | 1.50 | 0.00 | - | 3 | 79 | 32.56% |
| ITRI240621C00120000 | 2024-05-03 1:19PM EDT | 120.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 52.61% |
| ITRI240621C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ITRI240621C00135000 | 2024-05-03 9:30AM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 80.25% |
| ITRI240621C00140000 | 2024-05-16 10:43AM EDT | 140.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 10 | 53.03% |
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 | 306.54% |
| ITRI240621P00045000 | 2024-03-18 1:21PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 244.87% |
| 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 | 156.49% |
| ITRI240621P00070000 | 2024-04-09 9:30AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ITRI240621P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| ITRI240621P00080000 | 2024-03-25 10:53AM EDT | 80.00 | 2.25 | 0.05 | 3.80 | 0.00 | - | 2 | 2 | 98.10% |
| ITRI240621P00085000 | 2024-03-27 10:44AM EDT | 85.00 | 3.70 | 1.65 | 5.00 | 0.00 | - | 1 | 1 | 102.69% |
| ITRI240621P00090000 | 2024-05-10 2:38PM EDT | 90.00 | 1.73 | 0.00 | 2.55 | 0.00 | - | 1 | 194 | 59.89% |
| ITRI240621P00095000 | 2024-05-10 2:38PM EDT | 95.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 60.67% |
| ITRI240621P00100000 | 2024-05-21 12:47PM EDT | 100.00 | 2.30 | 0.35 | 0.90 | 0.00 | - | 26 | 60 | 29.47% |
| ITRI240621P00105000 | 2024-05-22 3:52PM EDT | 105.00 | 2.07 | 0.00 | 2.70 | -0.10 | -4.61% | 5 | 38 | 32.39% |
| ITRI240621P00110000 | 2024-05-22 3:41PM EDT | 110.00 | 4.10 | 3.80 | 4.90 | +0.60 | +17.14% | 10 | 15 | 29.64% |
| ITRI240621P00120000 | 2024-05-13 12:19PM EDT | 120.00 | 13.51 | 9.90 | 14.50 | 0.00 | - | 1 | 1 | 51.51% |
© 2024 Yahoo. All rights reserved.