UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,488.55 +12.63 (+0.07%) CRUDE OIL
78.43 +0.32 (+0.41%) GOLD FUTURES
2,317.70 +9.10 (+0.39%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,122.03 +955.09 (+1.90%)
Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 114.61 | 104.60 | 108.70 | 0.00 | - | 2 | 2 | 0.00% |
| ITW241220C00170000 | 2023-08-14 10:18AM EDT | 170.00 | 76.97 | 75.80 | 77.20 | 0.00 | - | - | 2 | 37.53% |
| ITW241220C00175000 | 2023-12-27 11:08AM EDT | 175.00 | 94.42 | 89.50 | 94.50 | 0.00 | - | 22 | 23 | 77.73% |
| ITW241220C00180000 | 2023-12-27 11:10AM EDT | 180.00 | 88.48 | 85.00 | 90.00 | 0.00 | - | - | 15 | 74.88% |
| ITW241220C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 58.58 | 55.20 | 56.40 | 0.00 | - | - | 1 | 35.68% |
| ITW241220C00200000 | 2024-04-30 1:54PM EDT | 200.00 | 52.40 | 47.60 | 51.60 | 0.00 | - | 3 | 27 | 33.50% |
| ITW241220C00210000 | 2023-12-27 11:14AM EDT | 210.00 | 62.89 | 60.40 | 63.00 | 0.00 | - | 10 | 17 | 60.07% |
| ITW241220C00220000 | 2024-04-30 11:27AM EDT | 220.00 | 36.40 | 31.70 | 34.80 | 0.00 | - | 3 | 54 | 28.28% |
| ITW241220C00230000 | 2024-04-30 10:32AM EDT | 230.00 | 29.10 | 24.40 | 27.50 | 0.00 | - | 3 | 12 | 26.44% |
| ITW241220C00240000 | 2024-04-30 10:32AM EDT | 240.00 | 22.20 | 18.30 | 21.60 | 0.00 | - | 1 | 38 | 25.64% |
| ITW241220C00250000 | 2024-05-02 12:47PM EDT | 250.00 | 13.30 | 12.60 | 14.10 | 0.00 | - | 12 | 65 | 21.76% |
| ITW241220C00260000 | 2024-05-02 3:35PM EDT | 260.00 | 8.50 | 8.70 | 9.40 | 0.00 | - | 34 | 72 | 20.35% |
| ITW241220C00270000 | 2024-05-03 11:08AM EDT | 270.00 | 5.31 | 5.40 | 6.00 | -0.12 | -2.21% | 1 | 271 | 19.39% |
| ITW241220C00280000 | 2024-05-03 12:27PM EDT | 280.00 | 3.00 | 2.80 | 3.60 | -0.20 | -6.25% | 1 | 145 | 18.58% |
| ITW241220C00290000 | 2024-05-02 2:16PM EDT | 290.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 9 | 292 | 18.08% |
| ITW241220C00300000 | 2024-05-02 10:31AM EDT | 300.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 2 | 116 | 17.79% |
| ITW241220C00310000 | 2024-04-30 11:54AM EDT | 310.00 | 0.97 | 0.00 | 1.10 | 0.00 | - | 2 | 32 | 19.49% |
| ITW241220C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.60 | 0.00 | 2.40 | 0.00 | - | 8 | 201 | 25.69% |
| ITW241220C00330000 | 2024-05-03 2:34PM EDT | 330.00 | 0.25 | 0.00 | 2.30 | -1.65 | -86.84% | 1 | 7 | 27.44% |
| ITW241220C00340000 | 2024-04-29 2:57PM EDT | 340.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 26.06% |
| ITW241220C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 30.88% |
| ITW241220C00360000 | 2024-01-04 4:52PM EDT | 360.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 2 | 8 | 32.96% |
| ITW241220C00370000 | 2023-11-01 3:52PM EDT | 370.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 35.46% |
| ITW241220C00380000 | 2023-11-01 12:13PM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 25.46% |
| ITW241220C00390000 | 2024-03-14 9:38AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 30.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220P00120000 | 2023-10-30 3:27PM EDT | 120.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 54.33% |
| ITW241220P00125000 | 2023-10-30 3:44PM EDT | 125.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 51.25% |
| ITW241220P00130000 | 2023-09-13 11:28AM EDT | 130.00 | 1.05 | 0.65 | 3.00 | 0.00 | - | - | 3 | 51.05% |
| ITW241220P00135000 | 2024-04-08 10:54AM EDT | 135.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1,000 | 2,820 | 34.20% |
| ITW241220P00140000 | 2023-07-25 2:48PM EDT | 140.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | - | 3 | 49.12% |
| ITW241220P00145000 | 2024-04-05 10:31AM EDT | 145.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 31.28% |
| ITW241220P00150000 | 2024-01-08 2:22PM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 44.25% |
| ITW241220P00155000 | 2024-01-23 1:54PM EDT | 155.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 42.02% |
| ITW241220P00160000 | 2023-10-11 1:51PM EDT | 160.00 | 3.40 | 2.30 | 2.50 | 0.00 | - | 3 | 7 | 39.43% |
| ITW241220P00165000 | 2024-02-05 1:18PM EDT | 165.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 36.92% |
| ITW241220P00170000 | 2024-01-30 10:30AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ITW241220P00175000 | 2023-11-09 10:57AM EDT | 175.00 | 4.20 | 1.95 | 2.25 | 0.00 | - | 12 | 14 | 31.75% |
| ITW241220P00180000 | 2024-04-30 2:37PM EDT | 180.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 23.87% |
| ITW241220P00185000 | 2024-04-05 11:13AM EDT | 185.00 | 0.89 | 0.50 | 1.00 | 0.00 | - | 1 | 338 | 22.58% |
| ITW241220P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 1.30 | 0.75 | 1.25 | 0.00 | - | 5 | 151 | 21.91% |
| ITW241220P00195000 | 2024-04-24 12:08PM EDT | 195.00 | 1.65 | 1.05 | 1.60 | 0.00 | - | 10 | 13 | 21.38% |
| ITW241220P00200000 | 2024-05-03 3:42PM EDT | 200.00 | 1.96 | 0.95 | 2.05 | -0.14 | -6.67% | 2 | 71 | 20.91% |
| ITW241220P00210000 | 2024-04-03 1:52PM EDT | 210.00 | 2.25 | 3.00 | 3.30 | 0.00 | - | 1 | 27 | 19.99% |
| ITW241220P00220000 | 2024-04-29 2:48PM EDT | 220.00 | 4.65 | 4.20 | 4.90 | 0.00 | - | 1 | 62 | 18.67% |
| ITW241220P00230000 | 2024-05-02 2:09PM EDT | 230.00 | 7.80 | 6.60 | 7.50 | 0.00 | - | 13 | 111 | 17.81% |
| ITW241220P00240000 | 2024-04-25 10:12AM EDT | 240.00 | 11.10 | 9.70 | 10.80 | 0.00 | - | 4 | 108 | 16.58% |
| ITW241220P00250000 | 2024-05-02 9:59AM EDT | 250.00 | 16.60 | 14.10 | 15.30 | 0.00 | - | 1 | 141 | 15.42% |
| ITW241220P00260000 | 2024-03-14 10:06AM EDT | 260.00 | 12.90 | 17.70 | 18.60 | 0.00 | - | 4 | 197 | 10.28% |
| ITW241220P00270000 | 2024-04-08 11:43AM EDT | 270.00 | 18.50 | 26.90 | 28.40 | 0.00 | - | 170 | 227 | 13.15% |
| ITW241220P00290000 | 2023-07-28 11:20AM EDT | 290.00 | 37.80 | 50.90 | 52.40 | 0.00 | - | 1 | 1 | 26.38% |
| ITW241220P00300000 | 2023-07-27 3:39PM EDT | 300.00 | 47.20 | 59.00 | 62.40 | 0.00 | - | - | 1 | 29.23% |
© 2024 Yahoo. All rights reserved.