UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,319.00 +10.40 (+0.45%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,979.90 +458.46 (+0.91%)
Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 113.60 | 103.40 | 107.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITW240621C00150000 | 2023-08-16 3:16PM EDT | 150.00 | 91.00 | 90.00 | 92.80 | 0.00 | - | 2 | 1 | 0.00% |
| ITW240621C00175000 | 2023-09-14 3:49PM EDT | 175.00 | 70.60 | 62.10 | 63.70 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621C00185000 | 2023-08-04 3:38PM EDT | 185.00 | 69.50 | 68.60 | 69.90 | 0.00 | - | 7 | 7 | 103.42% |
| ITW240621C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 53.48 | 49.40 | 50.10 | 0.00 | - | 1 | 0 | 43.70% |
| ITW240621C00200000 | 2024-03-26 2:01PM EDT | 200.00 | 67.55 | 48.80 | 51.90 | 0.00 | - | 2 | 3 | 68.58% |
| ITW240621C00210000 | 2024-03-05 4:18PM EDT | 210.00 | 50.23 | 52.50 | 57.00 | 0.00 | - | 5 | 17 | 109.30% |
| ITW240621C00220000 | 2023-11-28 10:40AM EDT | 220.00 | 30.93 | 46.40 | 49.60 | 0.00 | - | 1 | 9 | 105.32% |
| ITW240621C00230000 | 2024-03-13 1:39PM EDT | 230.00 | 36.78 | 27.20 | 29.00 | 0.00 | - | 1 | 133 | 60.23% |
| ITW240621C00240000 | 2024-05-02 3:42PM EDT | 240.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621C00250000 | 2024-05-03 10:31AM EDT | 250.00 | 3.10 | 0.00 | 0.00 | -0.21 | -6.34% | 1 | 0 | 1.56% |
| ITW240621C00260000 | 2024-05-03 3:50PM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| ITW240621C00270000 | 2024-05-03 3:55PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 14 | 0 | 6.25% |
| ITW240621C00280000 | 2024-05-02 1:44PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ITW240621C00290000 | 2024-05-03 3:38PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | +0.37 | +1,233.33% | 5 | 0 | 12.50% |
| ITW240621C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITW240621C00310000 | 2024-03-26 12:15PM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 39.75% |
| ITW240621C00320000 | 2023-11-14 11:01AM EDT | 320.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 42.65% |
| ITW240621C00330000 | 2023-08-01 11:25AM EDT | 330.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 74 | 75 | 50.85% |
| ITW240621C00340000 | 2023-08-01 11:08AM EDT | 340.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 58.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621P00110000 | 2024-02-29 11:43AM EDT | 110.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 113.43% |
| ITW240621P00115000 | 2023-11-01 12:59PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 86.04% |
| ITW240621P00120000 | 2023-12-04 10:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITW240621P00150000 | 2023-12-26 4:13PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 67.29% |
| ITW240621P00155000 | 2023-12-26 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.23% |
| ITW240621P00160000 | 2023-10-24 2:38PM EDT | 160.00 | 1.95 | 0.20 | 0.75 | 0.00 | - | 5 | 12 | 61.67% |
| ITW240621P00165000 | 2023-12-04 10:30AM EDT | 165.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 0 | 68.60% |
| ITW240621P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ITW240621P00175000 | 2024-03-15 1:14PM EDT | 175.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 55.01% |
| ITW240621P00180000 | 2024-01-23 3:00PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 50.73% |
| ITW240621P00185000 | 2023-10-26 11:13AM EDT | 185.00 | 4.70 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 53.15% |
| ITW240621P00190000 | 2024-02-05 4:41PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 43.16% |
| ITW240621P00195000 | 2024-01-03 1:48PM EDT | 195.00 | 0.79 | 0.15 | 2.60 | 0.00 | - | 5 | 133 | 54.07% |
| ITW240621P00200000 | 2024-04-26 11:45AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITW240621P00210000 | 2024-05-02 9:38AM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITW240621P00220000 | 2024-04-30 2:11PM EDT | 220.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ITW240621P00230000 | 2024-05-01 3:03PM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ITW240621P00240000 | 2024-05-03 10:36AM EDT | 240.00 | 4.10 | 0.00 | 0.00 | -0.20 | -4.65% | 17 | 0 | 1.56% |
| ITW240621P00250000 | 2024-05-03 1:58PM EDT | 250.00 | 8.50 | 0.00 | 0.00 | -0.70 | -7.61% | 2 | 0 | 0.00% |
| ITW240621P00260000 | 2024-05-01 9:52AM EDT | 260.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621P00270000 | 2024-04-30 9:37AM EDT | 270.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621P00280000 | 2024-01-05 10:35AM EDT | 280.00 | 23.07 | 23.80 | 26.40 | 0.00 | - | 28 | 0 | 0.00% |
| ITW240621P00290000 | 2024-04-25 11:41AM EDT | 290.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621P00300000 | 2023-07-06 9:31AM EDT | 300.00 | 56.90 | 51.50 | 54.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.