Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 28.70 | 27.80 | 31.20 | 0.00 | - | 1 | 2 | 55.80% |
| ITW240517C00240000 | 2024-04-24 11:09AM EDT | 240.00 | 12.58 | 11.00 | 11.60 | 0.00 | - | 2 | 26 | 29.20% |
| ITW240517C00250000 | 2024-04-26 3:51PM EDT | 250.00 | 5.00 | 4.80 | 5.20 | -0.10 | -1.96% | 20 | 352 | 25.88% |
| ITW240517C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 1.62 | 1.50 | 1.65 | -0.21 | -11.48% | 25 | 362 | 23.99% |
| ITW240517C00270000 | 2024-04-25 1:35PM EDT | 270.00 | 0.40 | 0.25 | 0.50 | -0.10 | -20.00% | 1 | 98 | 24.81% |
| ITW240517C00280000 | 2024-04-26 11:42AM EDT | 280.00 | 0.30 | 0.10 | 0.50 | -0.13 | -30.23% | 10 | 296 | 32.67% |
| ITW240517C00290000 | 2024-04-25 3:03PM EDT | 290.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 43.43% |
| ITW240517C00300000 | 2024-04-05 10:13AM EDT | 300.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517P00200000 | 2024-04-25 12:22PM EDT | 200.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 51.76% |
| ITW240517P00230000 | 2024-04-26 2:20PM EDT | 230.00 | 0.75 | 0.60 | 1.50 | -0.05 | -6.25% | 1 | 15 | 32.51% |
| ITW240517P00240000 | 2024-04-26 2:41PM EDT | 240.00 | 2.28 | 2.20 | 2.45 | -0.06 | -2.56% | 2 | 120 | 24.79% |
| ITW240517P00250000 | 2024-04-26 10:51AM EDT | 250.00 | 6.20 | 5.90 | 6.30 | -0.70 | -10.14% | 2 | 800 | 23.20% |
| ITW240517P00260000 | 2024-04-24 1:42PM EDT | 260.00 | 10.85 | 12.10 | 14.80 | 0.00 | - | 16 | 243 | 31.76% |
| ITW240517P00270000 | 2024-04-17 9:50AM EDT | 270.00 | 18.55 | 19.50 | 24.10 | 0.00 | - | 1 | 137 | 39.56% |
| ITW240517P00280000 | 2024-03-18 3:07PM EDT | 280.00 | 15.80 | 28.40 | 32.00 | 0.00 | - | 1 | 0 | 29.15% |
© 2024 Yahoo. All rights reserved.