iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240621C00055000 | 2024-02-15 4:27PM EDT | 55.00 | 71.15 | 70.10 | 73.80 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240621C00060000 | 2024-02-28 2:30PM EDT | 60.00 | 68.80 | 71.00 | 74.20 | 0.00 | - | 5 | 14 | 0.00% |
| ITA240621C00065000 | 2023-12-04 12:43PM EDT | 65.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240621C00080000 | 2023-12-01 2:11PM EDT | 80.00 | 42.50 | 46.20 | 48.10 | 0.00 | - | 12 | 14 | 0.00% |
| ITA240621C00085000 | 2024-01-19 3:10PM EDT | 85.00 | 37.65 | 40.50 | 42.20 | 0.00 | - | 1 | 30 | 0.00% |
| ITA240621C00090000 | 2024-05-10 1:26PM EDT | 90.00 | 45.00 | 43.90 | 45.20 | 0.00 | - | 10 | 41 | 61.72% |
| ITA240621C00095000 | 2024-01-26 10:43AM EDT | 95.00 | 28.42 | 30.20 | 34.90 | 0.00 | - | 1 | 13 | 0.00% |
| ITA240621C00100000 | 2024-04-09 12:54PM EDT | 100.00 | 29.90 | 33.60 | 35.80 | 0.00 | - | 10 | 23 | 52.73% |
| ITA240621C00105000 | 2024-01-04 1:45PM EDT | 105.00 | 21.97 | 18.00 | 22.00 | 0.00 | - | 1 | 8 | 0.00% |
| ITA240621C00108000 | 2023-10-03 9:40AM EDT | 108.00 | 5.40 | 9.60 | 10.80 | 0.00 | - | 25 | 18 | 0.00% |
| ITA240621C00109000 | 2024-04-26 1:55PM EDT | 109.00 | 21.70 | 24.40 | 26.70 | 0.00 | - | 2 | 26 | 55.96% |
| ITA240621C00110000 | 2024-04-24 1:21PM EDT | 110.00 | 18.90 | 24.10 | 25.10 | 0.00 | - | 5 | 501 | 45.83% |
| ITA240621C00112000 | 2023-11-13 12:34PM EDT | 112.00 | 8.90 | 15.30 | 17.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240621C00113000 | 2023-09-12 3:00PM EDT | 113.00 | 5.70 | 4.40 | 6.20 | 0.00 | - | - | 23 | 0.00% |
| ITA240621C00114000 | 2024-01-18 10:48AM EDT | 114.00 | 9.39 | 12.40 | 14.80 | 0.00 | - | 4 | 4 | 0.00% |
| ITA240621C00115000 | 2024-05-06 3:28PM EDT | 115.00 | 18.40 | 19.20 | 21.00 | 0.00 | - | 100 | 749 | 48.45% |
| ITA240621C00116000 | 2023-12-12 3:41PM EDT | 116.00 | 11.73 | 8.60 | 10.90 | 0.00 | - | 1 | 17 | 0.00% |
| ITA240621C00117000 | 2023-12-12 1:19PM EDT | 117.00 | 10.81 | 8.00 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
| ITA240621C00118000 | 2024-02-02 1:20PM EDT | 118.00 | 8.83 | 10.40 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| ITA240621C00119000 | 2024-01-19 1:42PM EDT | 119.00 | 6.75 | 8.10 | 10.20 | 0.00 | - | 1 | 12 | 0.00% |
| ITA240621C00120000 | 2024-05-03 12:44PM EDT | 120.00 | 12.50 | 13.60 | 15.50 | 0.00 | - | 1 | 107 | 34.38% |
| ITA240621C00121000 | 2024-01-19 4:17PM EDT | 121.00 | 5.80 | 7.20 | 8.30 | 0.00 | - | 2 | 15 | 0.00% |
| ITA240621C00122000 | 2024-01-16 3:13PM EDT | 122.00 | 3.90 | 6.40 | 8.90 | 0.00 | - | 8 | 0 | 0.00% |
| ITA240621C00123000 | 2024-05-09 9:56AM EDT | 123.00 | 11.50 | 10.50 | 12.90 | 0.00 | - | 1 | 2 | 32.75% |
| ITA240621C00124000 | 2024-05-14 10:52AM EDT | 124.00 | 10.74 | 9.70 | 11.90 | 0.00 | - | 1 | 31 | 30.88% |
| ITA240621C00125000 | 2024-05-15 10:29AM EDT | 125.00 | 9.70 | 9.60 | 10.90 | -0.20 | -2.02% | 11 | 116 | 29.00% |
| ITA240621C00127000 | 2024-05-14 11:46AM EDT | 127.00 | 8.40 | 7.00 | 9.10 | 0.00 | - | 307 | 134 | 26.66% |
| ITA240621C00128000 | 2024-05-15 10:59AM EDT | 128.00 | 7.03 | 5.80 | 8.20 | +2.56 | +57.27% | - | 1 | 25.37% |
| ITA240621C00129000 | 2024-04-24 9:57AM EDT | 129.00 | 3.30 | 5.50 | 6.90 | 0.00 | - | 5 | 2 | 21.20% |
| ITA240621C00130000 | 2024-05-15 2:26PM EDT | 130.00 | 5.10 | 5.10 | 5.40 | -1.20 | -19.23% | 10 | 236 | 15.65% |
| ITA240621C00131000 | 2024-05-03 10:52AM EDT | 131.00 | 3.30 | 4.10 | 4.50 | 0.00 | - | 1 | 5 | 14.38% |
| ITA240621C00132000 | 2024-05-15 9:58AM EDT | 132.00 | 3.70 | 3.00 | 3.70 | -0.70 | -15.91% | 2 | 34 | 13.56% |
| ITA240621C00133000 | 2024-05-15 1:47PM EDT | 133.00 | 2.90 | 2.75 | 2.95 | -0.70 | -19.44% | 2 | 5 | 12.77% |
| ITA240621C00134000 | 2024-05-15 1:31PM EDT | 134.00 | 2.32 | 1.60 | 2.35 | -0.88 | -27.50% | 1 | 22 | 12.50% |
| ITA240621C00135000 | 2024-05-15 1:31PM EDT | 135.00 | 1.77 | 1.40 | 1.80 | -0.23 | -11.50% | 9 | 252 | 12.11% |
| ITA240621C00136000 | 2024-05-14 11:08AM EDT | 136.00 | 1.31 | 1.20 | 1.35 | -0.05 | -3.68% | 1 | 28 | 11.85% |
| ITA240621C00137000 | 2024-05-15 10:59AM EDT | 137.00 | 0.89 | 0.85 | 1.00 | -0.21 | -19.09% | 16 | 8 | 11.74% |
| ITA240621C00138000 | 2024-05-13 11:28AM EDT | 138.00 | 1.07 | 0.60 | 0.75 | 0.00 | - | 2 | 9 | 11.87% |
| ITA240621C00139000 | 2024-05-13 9:46AM EDT | 139.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 11.94% |
| ITA240621C00140000 | 2024-05-15 10:46AM EDT | 140.00 | 0.35 | 0.25 | 0.40 | -0.22 | -38.60% | 2 | 35 | 12.06% |
| ITA240621C00141000 | 2024-05-02 1:05PM EDT | 141.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 5 | 12.89% |
| ITA240621C00142000 | 2024-05-15 9:30AM EDT | 142.00 | 0.25 | 0.00 | 0.55 | +0.04 | +19.05% | 10 | 2 | 16.31% |
| ITA240621C00145000 | 2024-05-09 1:30PM EDT | 145.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 50.96% |
| ITA240621C00150000 | 2024-03-12 9:37AM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 59.57% |
| ITA240621C00155000 | 2023-03-28 11:12AM EDT | 155.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 1 | 1 | 35.60% |
| ITA240621C00170000 | 2024-01-10 2:54PM EDT | 170.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 82 | 52.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240621P00070000 | 2023-06-09 9:30AM EDT | 70.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | - | 4 | 101.56% |
| ITA240621P00080000 | 2023-11-10 11:40AM EDT | 80.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 73.63% |
| ITA240621P00085000 | 2023-12-13 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 11 | 80.27% |
| ITA240621P00090000 | 2023-11-16 3:43PM EDT | 90.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 11 | 43 | 60.06% |
| ITA240621P00095000 | 2023-11-16 3:36PM EDT | 95.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 7 | 48 | 71.39% |
| ITA240621P00100000 | 2023-12-11 12:07PM EDT | 100.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 2 | 35 | 61.72% |
| ITA240621P00105000 | 2024-01-23 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ITA240621P00109000 | 2024-01-08 11:50AM EDT | 109.00 | 1.07 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 57.45% |
| ITA240621P00110000 | 2024-02-14 12:30PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 980 | 65.92% |
| ITA240621P00113000 | 2024-03-05 12:59PM EDT | 113.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.89% |
| ITA240621P00114000 | 2024-01-08 11:50AM EDT | 114.00 | 1.93 | 0.55 | 1.90 | 0.00 | - | - | 2 | 53.08% |
| ITA240621P00115000 | 2024-05-14 9:37AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,478 | 24.90% |
| ITA240621P00116000 | 2024-04-15 3:00PM EDT | 116.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 8 | 53.88% |
| ITA240621P00118000 | 2024-03-18 10:32AM EDT | 118.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 1 | 7 | 34.62% |
| ITA240621P00119000 | 2024-04-15 1:30PM EDT | 119.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 1 | 201 | 66.36% |
| ITA240621P00120000 | 2024-04-25 12:12PM EDT | 120.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 3 | 56 | 64.01% |
| ITA240621P00121000 | 2023-12-07 10:30AM EDT | 121.00 | 4.24 | 2.65 | 3.50 | 0.00 | - | 1 | 2 | 52.31% |
| ITA240621P00122000 | 2024-04-12 1:08PM EDT | 122.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 59.31% |
| ITA240621P00123000 | 2024-02-28 4:20PM EDT | 123.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 20 | 30 | 27.93% |
| ITA240621P00124000 | 2024-05-01 3:20PM EDT | 124.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 5 | 58 | 25.26% |
| ITA240621P00125000 | 2024-05-01 2:41PM EDT | 125.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 10 | 37 | 29.18% |
| ITA240621P00127000 | 2024-05-14 3:14PM EDT | 127.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 317 | 167 | 13.33% |
| ITA240621P00128000 | 2024-05-13 11:10AM EDT | 128.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 20 | 14.75% |
| ITA240621P00129000 | 2024-05-06 1:02PM EDT | 129.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 6 | 23 | 13.15% |
| ITA240621P00130000 | 2024-05-14 3:54PM EDT | 130.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 5 | 98 | 12.76% |
| ITA240621P00131000 | 2024-05-13 1:14PM EDT | 131.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 11.34% |
| ITA240621P00132000 | 2024-05-15 2:23PM EDT | 132.00 | 0.85 | 0.85 | 0.95 | -0.05 | -5.56% | 1 | 22 | 11.12% |
| ITA240621P00133000 | 2024-05-13 3:54PM EDT | 133.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 7 | 8 | 10.78% |
| ITA240621P00134000 | 2024-05-13 3:54PM EDT | 134.00 | 1.75 | 1.50 | 1.70 | 0.00 | - | 6 | 16 | 10.89% |
| ITA240621P00135000 | 2024-05-13 11:10AM EDT | 135.00 | 1.53 | 1.65 | 2.35 | 0.00 | - | 5 | 11 | 11.66% |
| ITA240621P00138000 | 2024-05-10 2:13PM EDT | 138.00 | 3.60 | 3.30 | 5.20 | 0.00 | - | - | 5 | 17.40% |
| ITA240621P00140000 | 2024-04-17 12:02PM EDT | 140.00 | 13.00 | 4.60 | 6.90 | 0.00 | - | - | 0 | 19.04% |
© 2024 Yahoo. All rights reserved.