ITW - Illinois Tool Works Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW200228C001700002020-01-27 3:50PM EST170.007.487.108.000.00--060.99%
ITW200228C001725002020-01-27 12:06AM EST172.508.708.309.600.00--0112.01%
ITW200228C001750002020-02-26 2:04PM EST175.003.403.303.70-7.95-70.04%96349.93%
ITW200228C001775002020-02-26 2:35PM EST177.501.951.802.00-1.15-37.10%12741.92%
ITW200228C001800002020-02-25 11:48AM EST180.000.850.850.95-1.05-55.26%183137.96%
ITW200228C001825002020-02-26 11:17AM EST182.500.600.250.45-0.40-40.00%45137.55%
ITW200228C001850002020-02-26 1:11PM EST185.000.200.050.25-0.35-63.64%315039.84%
ITW200228C001875002020-02-25 1:46PM EST187.500.170.000.200.00-102645.31%
ITW200228C001900002020-02-25 2:40PM EST190.000.050.000.100.00-8715046.00%
ITW200228C001925002020-02-24 3:54PM EST192.500.090.000.100.00-45652.34%
ITW200228C001950002020-02-24 10:44AM EST195.000.080.000.050.00-23752.73%
ITW200228C001975002020-02-20 3:49PM EST197.500.110.000.100.00-264158.20%
ITW200228C002100002020-02-12 10:03AM EST210.000.040.000.050.00--177.34%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW200228P001525002020-01-30 3:39PM EST152.500.550.000.650.00--1597.85%
ITW200228P001550002020-01-24 10:02AM EST155.000.540.000.000.00--025.00%
ITW200228P001575002020-01-23 2:33PM EST157.500.750.000.000.00--025.00%
ITW200228P001600002020-02-05 1:41PM EST160.000.200.000.000.00-2025.00%
ITW200228P001625002020-01-27 7:08PM EST162.500.300.200.35-2.06-87.29%1559.28%
ITW200228P001650002020-02-24 11:14AM EST165.000.220.300.450.00-36754.39%
ITW200228P001675002020-02-25 2:02PM EST167.500.550.400.55-0.05-8.33%5450.24%
ITW200228P001700002020-02-25 3:57PM EST170.001.050.650.850.00-456346.73%
ITW200228P001725002020-02-25 3:54PM EST172.501.551.101.300.00-186942.85%
ITW200228P001750002020-02-26 2:31PM EST175.001.741.701.85-0.51-22.67%2336836.55%
ITW200228P001775002020-02-26 10:06AM EST177.502.102.703.00-1.10-34.38%29534.01%
ITW200228P001800002020-02-26 10:41AM EST180.002.694.004.40+0.64+31.22%9110426.66%
ITW200228P001825002020-02-25 10:49AM EST182.503.506.106.500.00-133917.19%
ITW200228P001850002020-02-26 10:41AM EST185.006.198.109.00+2.39+62.89%43222.66%
ITW200228P001875002020-02-21 12:34PM EST187.501.6010.1011.800.00-71450.20%
ITW200228P001900002020-02-24 9:51AM EST190.009.0012.7014.000.00-414933.59%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more