iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517C00115000 | 2024-03-15 3:52PM EDT | 115.00 | 13.33 | 11.80 | 14.80 | 0.00 | - | - | 5 | 0.00% |
| ITA240517C00117000 | 2024-04-25 12:17PM EDT | 117.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA240517C00124000 | 2024-04-24 1:48PM EDT | 124.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240517C00125000 | 2024-04-30 10:55AM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA240517C00127000 | 2024-05-01 3:23PM EDT | 127.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240517C00128000 | 2024-05-01 2:00PM EDT | 128.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ITA240517C00129000 | 2024-05-01 3:23PM EDT | 129.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ITA240517C00130000 | 2024-05-01 3:30PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ITA240517C00131000 | 2024-04-30 9:43AM EDT | 131.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ITA240517C00132000 | 2024-04-30 12:52PM EDT | 132.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| ITA240517C00133000 | 2024-04-30 3:22PM EDT | 133.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITA240517C00134000 | 2024-04-29 10:15AM EDT | 134.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITA240517C00135000 | 2024-05-01 12:25PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ITA240517C00136000 | 2024-05-01 1:45PM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITA240517C00137000 | 2024-04-25 11:22AM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ITA240517P00126000 | 2024-04-30 10:36AM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITA240517P00127000 | 2024-04-30 3:34PM EDT | 127.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ITA240517P00128000 | 2024-04-29 3:21PM EDT | 128.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ITA240517P00130000 | 2024-05-01 3:01PM EDT | 130.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| ITA240517P00132000 | 2024-03-27 1:36PM EDT | 132.00 | 2.35 | 2.70 | 4.00 | 0.00 | - | 10 | 10 | 27.05% |
| ITA240517P00133000 | 2024-04-15 2:16PM EDT | 133.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA240517P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.