ITW - Illinois Tool Works Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW200710C001450002020-06-15 4:12PM EDT145.0021.730.000.000.00--00.00%
ITW200710C001625002020-06-15 10:08AM EDT162.507.300.000.000.00--180.00%
ITW200710C001650002020-06-16 11:21AM EDT165.008.650.000.000.00--30.00%
ITW200710C001675002020-06-26 3:27PM EDT167.504.100.000.000.00-4100.00%
ITW200710C001700002020-07-02 3:54PM EDT170.006.200.000.000.00-100.00%
ITW200710C001725002020-06-29 11:25AM EDT172.503.300.000.000.00-1240.00%
ITW200710C001750002020-07-02 3:51PM EDT175.002.400.000.000.00-1500.78%
ITW200710C001775002020-07-02 2:36PM EDT177.501.750.000.000.00-403.13%
ITW200710C001800002020-07-02 1:05PM EDT180.000.500.000.000.00-606.25%
ITW200710C001825002020-07-02 3:59PM EDT182.500.290.000.000.00-4012.50%
ITW200710C001850002020-07-02 3:02PM EDT185.000.150.000.000.00-9012.50%
ITW200710C001875002020-06-22 2:58PM EDT187.500.610.000.000.00--112.50%
ITW200710C001900002020-06-22 2:58PM EDT190.000.440.000.000.00-1112.50%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW200710P001000002020-06-26 3:25PM EDT100.000.020.000.000.00-1150.00%
ITW200710P001500002020-06-26 3:25PM EDT150.000.990.000.000.00-1125.00%
ITW200710P001525002020-06-26 2:00PM EDT152.501.050.000.000.00-1125.00%
ITW200710P001550002020-07-01 1:04PM EDT155.000.200.000.000.00-1425.00%
ITW200710P001575002020-06-17 1:20PM EDT157.502.310.000.000.00-31825.00%
ITW200710P001600002020-07-01 10:45AM EDT160.000.510.000.000.00-21812.50%
ITW200710P001625002020-06-26 10:33AM EDT162.502.500.000.000.00-14812.50%
ITW200710P001650002020-06-29 11:07AM EDT165.002.200.000.000.00-11312.50%
ITW200710P001675002020-07-02 10:34AM EDT167.500.850.000.000.00-506.25%
ITW200710P001700002020-07-02 3:47PM EDT170.001.050.000.000.00-25376.25%
ITW200710P001725002020-07-02 3:54PM EDT172.501.700.000.000.00-903.13%
ITW200710P001750002020-07-02 10:26AM EDT175.002.600.000.000.00-30310.00%
ITW200710P001775002020-06-15 4:13PM EDT177.506.800.000.000.00--60.00%
ITW200710P001800002020-07-02 10:26AM EDT180.005.400.000.000.00-200.00%
ITW200710P001850002020-06-29 12:19PM EDT185.0014.500.000.000.00--130.00%
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