UK markets open in 7 hours 16 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.08 -0.14 (-0.19%) GOLD FUTURES
2,370.80 +1.50 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,672.21 +724.48 (+1.37%)
ITT Inc. (ITT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240719C00085000 | 2023-11-27 3:04PM EDT | 85.00 | 28.10 | 35.70 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| ITT240719C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 37.91 | 32.80 | 37.20 | 0.00 | - | 65 | 65 | 59.81% |
| ITT240719C00100000 | 2023-12-01 12:24PM EDT | 100.00 | 15.70 | 23.40 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| ITT240719C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 17.06 | 16.50 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| ITT240719C00110000 | 2024-06-03 11:56AM EDT | 110.00 | 20.21 | 18.20 | 21.80 | -2.36 | -10.46% | 3 | 61 | 53.86% |
| ITT240719C00115000 | 2024-02-22 2:57PM EDT | 115.00 | 14.30 | 20.70 | 23.30 | 0.00 | - | 3 | 8 | 79.05% |
| ITT240719C00120000 | 2024-06-03 11:56AM EDT | 120.00 | 10.98 | 10.70 | 11.80 | -2.50 | -18.55% | 3 | 72 | 34.46% |
| ITT240719C00125000 | 2024-05-02 9:54AM EDT | 125.00 | 4.80 | 9.00 | 10.50 | 0.00 | - | 15 | 31 | 45.31% |
| ITT240719C00130000 | 2024-06-03 2:07PM EDT | 130.00 | 3.30 | 2.80 | 4.30 | -7.70 | -70.00% | 10 | 23 | 25.31% |
| ITT240719C00135000 | 2024-05-30 2:13PM EDT | 135.00 | 3.20 | 1.45 | 2.85 | 0.00 | - | 9 | 110 | 27.78% |
| ITT240719C00140000 | 2024-06-03 11:52AM EDT | 140.00 | 0.85 | 0.55 | 0.80 | -0.45 | -34.62% | 2 | 48 | 21.51% |
| ITT240719C00145000 | 2024-05-24 10:57AM EDT | 145.00 | 1.40 | 0.10 | 0.45 | 0.00 | - | 2 | 24 | 23.46% |
| ITT240719C00150000 | 2024-04-29 9:43AM EDT | 150.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 32.28% |
| ITT240719C00155000 | 2024-04-12 3:38PM EDT | 155.00 | 0.62 | 0.50 | 0.75 | 0.00 | - | 1 | 4 | 37.23% |
| ITT240719C00160000 | 2024-04-02 11:22AM EDT | 160.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 48.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240719P00080000 | 2024-05-31 1:43PM EDT | 80.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 6 | 10 | 80.13% |
| ITT240719P00090000 | 2024-04-03 3:47PM EDT | 90.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 7 | 5 | 65.43% |
| ITT240719P00095000 | 2023-12-04 11:08AM EDT | 95.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | - | 1 | 75.07% |
| ITT240719P00100000 | 2024-02-07 4:59PM EDT | 100.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 55.40% |
| ITT240719P00105000 | 2024-01-31 10:46AM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ITT240719P00110000 | 2024-02-20 4:40PM EDT | 110.00 | 2.35 | 0.40 | 2.80 | 0.00 | - | 229 | 237 | 55.43% |
| ITT240719P00115000 | 2024-05-09 2:39PM EDT | 115.00 | 0.37 | 0.45 | 0.60 | 0.00 | - | 12 | 79 | 26.27% |
| ITT240719P00120000 | 2024-06-03 12:41PM EDT | 120.00 | 1.10 | 0.15 | 1.10 | +0.46 | +71.88% | 61 | 98 | 23.47% |
| ITT240719P00125000 | 2024-06-03 11:14AM EDT | 125.00 | 1.70 | 0.90 | 4.00 | +1.03 | +153.73% | 1 | 133 | 32.23% |
| ITT240719P00130000 | 2024-06-03 2:08PM EDT | 130.00 | 4.90 | 3.40 | 4.00 | +2.10 | +75.00% | 52 | 65 | 19.31% |
| ITT240719P00135000 | 2024-05-22 2:21PM EDT | 135.00 | 2.35 | 6.00 | 7.20 | 0.00 | - | 7 | 205 | 18.89% |
| ITT240719P00140000 | 2024-05-22 2:21PM EDT | 140.00 | 4.40 | 10.60 | 13.10 | 0.00 | - | 5 | 10 | 32.57% |
© 2024 Yahoo. All rights reserved.