iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240719C00110000 | 2024-05-13 3:51PM EDT | 110.00 | 25.15 | 25.50 | 27.60 | 0.00 | - | 1 | 4 | 47.08% |
| ITA240719C00119000 | 2024-03-04 2:50PM EDT | 119.00 | 12.26 | 11.40 | 13.20 | 0.00 | - | 33 | 34 | 0.00% |
| ITA240719C00120000 | 2024-01-03 2:45PM EDT | 120.00 | 9.88 | 7.00 | 9.60 | 0.00 | - | 1 | 2 | 0.00% |
| ITA240719C00121000 | 2024-03-22 11:19AM EDT | 121.00 | 11.37 | 8.40 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| ITA240719C00123000 | 2023-12-06 10:31AM EDT | 123.00 | 5.91 | 6.50 | 7.50 | 0.00 | - | 5 | 5 | 0.00% |
| ITA240719C00124000 | 2024-05-15 1:25PM EDT | 124.00 | 11.50 | 11.60 | 14.10 | 0.00 | - | 3 | 28 | 30.20% |
| ITA240719C00125000 | 2024-05-20 9:32AM EDT | 125.00 | 11.70 | 10.60 | 13.30 | 0.00 | - | 1 | 23 | 29.90% |
| ITA240719C00126000 | 2024-05-21 3:14PM EDT | 126.00 | 11.28 | 9.60 | 12.50 | 0.00 | - | 1 | 1 | 29.48% |
| ITA240719C00127000 | 2024-05-15 9:30AM EDT | 127.00 | 9.30 | 8.60 | 11.30 | 0.00 | - | - | 3 | 26.69% |
| ITA240719C00128000 | 2024-04-26 1:07PM EDT | 128.00 | 5.05 | 7.70 | 10.50 | 0.00 | - | 1 | 4 | 26.18% |
| ITA240719C00129000 | 2024-05-03 11:06AM EDT | 129.00 | 5.50 | 7.40 | 9.40 | 0.00 | - | 1 | 34 | 23.95% |
| ITA240719C00130000 | 2024-05-17 10:46AM EDT | 130.00 | 6.32 | 5.80 | 8.60 | 0.00 | - | 1 | 74 | 23.32% |
| ITA240719C00135000 | 2024-05-22 10:53AM EDT | 135.00 | 3.20 | 3.00 | 3.90 | -0.60 | -15.79% | 12 | 86 | 15.30% |
| ITA240719C00140000 | 2024-05-15 9:39AM EDT | 140.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 1 | 11 | 29.23% |
| ITA240719C00145000 | 2024-05-08 12:58PM EDT | 145.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 17.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240719P00110000 | 2024-02-26 1:15PM EDT | 110.00 | 0.80 | 0.05 | 0.30 | 0.00 | - | 2 | 107 | 31.57% |
| ITA240719P00115000 | 2024-05-09 1:31PM EDT | 115.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 13 | 26.07% |
| ITA240719P00117000 | 2024-04-17 12:04PM EDT | 117.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | - | 1 | 59.41% |
| ITA240719P00118000 | 2024-04-15 11:46AM EDT | 118.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.57% |
| ITA240719P00120000 | 2024-04-24 10:45AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 30 | 24 | 53.87% |
| ITA240719P00122000 | 2024-01-17 2:25PM EDT | 122.00 | 5.62 | 1.90 | 3.60 | 0.00 | - | 30 | 0 | 43.25% |
| ITA240719P00125000 | 2024-04-15 11:46AM EDT | 125.00 | 2.50 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 22.12% |
| ITA240719P00126000 | 2024-05-09 3:48PM EDT | 126.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 21.11% |
| ITA240719P00127000 | 2024-03-25 11:36AM EDT | 127.00 | 2.00 | 2.25 | 3.00 | 0.00 | - | 4 | 2 | 31.17% |
| ITA240719P00128000 | 2024-05-21 11:30AM EDT | 128.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 2 | 7 | 18.63% |
| ITA240719P00129000 | 2024-05-13 10:29AM EDT | 129.00 | 0.53 | 0.00 | 1.20 | 0.00 | - | 4 | 2 | 17.49% |
| ITA240719P00130000 | 2024-05-15 3:18PM EDT | 130.00 | 1.30 | 0.10 | 2.60 | 0.00 | - | - | 1 | 23.79% |
| ITA240719P00140000 | 2024-05-02 11:19AM EDT | 140.00 | 8.50 | 3.10 | 5.70 | 0.00 | - | - | 9 | 15.33% |
© 2024 Yahoo. All rights reserved.