ITT Inc. (ITT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240517C00095000 | 2024-03-06 4:30PM EDT | 95.00 | 33.19 | 36.20 | 41.00 | 0.00 | - | 65 | 65 | 226.71% |
| ITT240517C00100000 | 2024-03-19 1:13PM EDT | 100.00 | 30.76 | 24.00 | 28.00 | 0.00 | - | 3 | 3 | 92.68% |
| ITT240517C00105000 | 2024-04-17 2:19PM EDT | 105.00 | 21.74 | 18.00 | 19.80 | 0.00 | - | 1 | 45 | 46.88% |
| ITT240517C00110000 | 2024-04-22 3:34PM EDT | 110.00 | 17.00 | 13.10 | 16.10 | 0.00 | - | - | 6 | 63.97% |
| ITT240517C00115000 | 2024-04-30 10:05AM EDT | 115.00 | 18.50 | 8.20 | 9.60 | 0.00 | - | 1 | 22 | 0.00% |
| ITT240517C00120000 | 2024-05-01 11:46AM EDT | 120.00 | 10.30 | 4.70 | 5.50 | 0.00 | - | 2 | 6 | 25.03% |
| ITT240517C00125000 | 2024-04-25 3:50PM EDT | 125.00 | 2.00 | 1.95 | 2.45 | -5.20 | -72.22% | 10 | 59 | 25.31% |
| ITT240517C00130000 | 2024-05-02 10:50AM EDT | 130.00 | 0.60 | 0.50 | 0.80 | -2.80 | -82.35% | 14 | 1,142 | 25.15% |
| ITT240517C00135000 | 2024-05-02 10:32AM EDT | 135.00 | 0.20 | 0.10 | 0.25 | -1.45 | -87.88% | 4 | 2,062 | 26.76% |
| ITT240517C00140000 | 2024-05-01 2:44PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | -0.50 | -83.33% | 1 | 271 | 33.99% |
| ITT240517C00145000 | 2024-04-26 2:05PM EDT | 145.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 54.88% |
| ITT240517C00150000 | 2024-04-08 10:28AM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.57% |
| ITT240517C00155000 | 2024-03-19 3:05PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 63.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240517P00095000 | 2024-04-24 3:26PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.34% |
| ITT240517P00110000 | 2024-02-28 12:04PM EDT | 110.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 51.05% |
| ITT240517P00115000 | 2024-04-30 2:16PM EDT | 115.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 3 | 42 | 30.91% |
| ITT240517P00120000 | 2024-05-02 10:56AM EDT | 120.00 | 1.05 | 0.85 | 1.35 | +0.40 | +61.54% | 11 | 171 | 30.66% |
| ITT240517P00125000 | 2024-05-01 9:35AM EDT | 125.00 | 1.80 | 2.95 | 3.90 | +0.20 | +12.50% | 1 | 854 | 35.55% |
| ITT240517P00130000 | 2024-04-23 12:14PM EDT | 130.00 | 3.80 | 5.50 | 7.90 | 0.00 | - | 21 | 584 | 44.48% |
| ITT240517P00135000 | 2024-04-02 3:09PM EDT | 135.00 | 6.70 | 10.30 | 12.20 | 0.00 | - | 1 | 21 | 51.00% |
© 2024 Yahoo. All rights reserved.