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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920C00055000 | 2024-05-09 12:31PM EDT | 55.00 | 79.90 | 79.30 | 83.40 | 0.00 | - | 1 | 0 | 128.27% |
| ITA240920C00080000 | 2024-04-10 1:49PM EDT | 80.00 | 49.16 | 54.10 | 58.00 | 0.00 | - | 5 | 20 | 77.66% |
| ITA240920C00090000 | 2023-09-22 2:44PM EDT | 90.00 | 20.50 | 19.50 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| ITA240920C00095000 | 2023-09-21 12:15PM EDT | 95.00 | 18.10 | 16.80 | 18.40 | 0.00 | - | 9 | 17 | 0.00% |
| ITA240920C00100000 | 2024-02-29 2:52PM EDT | 100.00 | 29.20 | 31.40 | 35.40 | 0.00 | - | 1 | 21 | 43.68% |
| ITA240920C00107000 | 2023-11-24 10:30AM EDT | 107.00 | 16.05 | 21.80 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00108000 | 2023-11-27 11:11AM EDT | 108.00 | 14.90 | 21.50 | 23.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITA240920C00109000 | 2024-03-08 11:35AM EDT | 109.00 | 23.45 | 22.20 | 26.00 | 0.00 | - | 3 | 17 | 29.44% |
| ITA240920C00110000 | 2024-01-19 4:14PM EDT | 110.00 | 15.70 | 17.30 | 20.20 | 0.00 | - | 1 | 26 | 0.00% |
| ITA240920C00111000 | 2023-10-25 11:46AM EDT | 111.00 | 8.60 | 11.10 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00112000 | 2023-12-04 3:52PM EDT | 112.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA240920C00113000 | 2024-03-08 11:26AM EDT | 113.00 | 20.00 | 19.40 | 22.10 | 0.00 | - | 1 | 1 | 26.42% |
| ITA240920C00114000 | 2024-04-17 3:35PM EDT | 114.00 | 16.55 | 21.40 | 24.70 | 0.00 | - | 10 | 10 | 47.99% |
| ITA240920C00115000 | 2024-04-18 10:01AM EDT | 115.00 | 16.10 | 20.50 | 23.60 | 0.00 | - | 2 | 30 | 46.00% |
| ITA240920C00116000 | 2024-03-14 9:57AM EDT | 116.00 | 15.52 | 14.10 | 16.30 | 0.00 | - | 5 | 4 | 0.00% |
| ITA240920C00117000 | 2023-09-11 3:21PM EDT | 117.00 | 5.75 | 3.60 | 6.90 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240920C00118000 | 2024-05-30 10:02AM EDT | 118.00 | 17.00 | 17.20 | 18.70 | 0.00 | - | 2 | 18 | 31.78% |
| ITA240920C00119000 | 2024-04-05 11:28AM EDT | 119.00 | 15.35 | 14.50 | 16.90 | 0.00 | - | 5 | 5 | 25.87% |
| ITA240920C00120000 | 2024-05-17 9:53AM EDT | 120.00 | 16.70 | 12.70 | 15.50 | 0.00 | - | 1 | 18 | 22.14% |
| ITA240920C00121000 | 2024-01-09 1:14PM EDT | 121.00 | 7.64 | 8.10 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| ITA240920C00122000 | 2024-06-07 10:05AM EDT | 122.00 | 16.13 | 12.80 | 15.40 | 0.00 | - | 1 | 6 | 30.09% |
| ITA240920C00123000 | 2024-06-05 1:40PM EDT | 123.00 | 15.10 | 11.90 | 14.50 | 0.00 | - | 1 | 9 | 29.18% |
| ITA240920C00124000 | 2024-06-03 9:39AM EDT | 124.00 | 14.50 | 11.10 | 13.60 | 0.00 | - | 1 | 14 | 28.24% |
| ITA240920C00125000 | 2024-06-14 10:41AM EDT | 125.00 | 9.01 | 10.10 | 12.70 | 0.00 | - | 1 | 29 | 27.27% |
| ITA240920C00126000 | 2024-03-12 11:12AM EDT | 126.00 | 7.30 | 6.90 | 7.80 | 0.00 | - | 1 | 2 | 0.00% |
| ITA240920C00127000 | 2024-04-25 12:38PM EDT | 127.00 | 6.60 | 9.40 | 12.20 | 0.00 | - | 2 | 7 | 30.65% |
| ITA240920C00128000 | 2024-03-15 3:55PM EDT | 128.00 | 6.00 | 5.50 | 7.20 | 0.00 | - | - | 1 | 11.41% |
| ITA240920C00130000 | 2024-06-20 3:47PM EDT | 130.00 | 7.30 | 6.90 | 7.80 | 0.00 | - | 2 | 90 | 20.23% |
| ITA240920C00135000 | 2024-06-21 11:16AM EDT | 135.00 | 3.90 | 3.90 | 4.00 | +0.45 | +13.04% | 2 | 119 | 16.03% |
| ITA240920C00140000 | 2024-06-18 2:04PM EDT | 140.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 69 | 16.93% |
| ITA240920C00145000 | 2024-06-17 11:36AM EDT | 145.00 | 0.32 | 0.50 | 0.70 | 0.00 | - | 1 | 32 | 14.09% |
| ITA240920C00150000 | 2024-04-30 2:05PM EDT | 150.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 6 | 26 | 18.14% |
| ITA240920C00165000 | 2024-05-22 9:30AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920P00055000 | 2023-11-16 11:57AM EDT | 55.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 4 | 10 | 100.29% |
| ITA240920P00080000 | 2023-09-25 11:48AM EDT | 80.00 | 0.80 | 0.30 | 1.45 | 0.00 | - | 4 | 4 | 66.65% |
| ITA240920P00090000 | 2023-11-13 1:23PM EDT | 90.00 | 0.78 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 52.71% |
| ITA240920P00095000 | 2023-11-16 11:56AM EDT | 95.00 | 1.12 | 0.00 | 3.30 | 0.00 | - | 13 | 15 | 56.30% |
| ITA240920P00100000 | 2023-10-16 12:43PM EDT | 100.00 | 3.10 | 0.70 | 2.15 | 0.00 | - | 1 | 12 | 54.00% |
| ITA240920P00105000 | 2024-03-28 10:14AM EDT | 105.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 4 | 10 | 31.98% |
| ITA240920P00108000 | 2023-11-13 1:23PM EDT | 108.00 | 3.11 | 0.20 | 2.30 | 0.00 | - | 1 | 0 | 44.56% |
| ITA240920P00110000 | 2024-03-21 3:19PM EDT | 110.00 | 0.73 | 0.55 | 1.05 | 0.00 | - | 8 | 50 | 32.68% |
| ITA240920P00112000 | 2024-05-10 10:24AM EDT | 112.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.49% |
| ITA240920P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 32.43% |
| ITA240920P00116000 | 2024-06-18 1:44PM EDT | 116.00 | 0.47 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 45.45% |
| ITA240920P00118000 | 2024-06-17 9:32AM EDT | 118.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 18.82% |
| ITA240920P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.55 | 2.15 | 4.20 | 0.00 | - | - | 1 | 38.59% |
| ITA240920P00121000 | 2024-04-18 2:43PM EDT | 121.00 | 2.50 | 0.00 | 1.15 | 0.00 | - | 3 | 500 | 21.24% |
| ITA240920P00123000 | 2024-02-01 2:07PM EDT | 123.00 | 4.65 | 1.95 | 4.10 | 0.00 | - | 4 | 18 | 33.70% |
| ITA240920P00124000 | 2024-06-11 9:30AM EDT | 124.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 1 | 17 | 32.22% |
| ITA240920P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 32.01% |
| ITA240920P00126000 | 2024-06-11 9:30AM EDT | 126.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 29.63% |
| ITA240920P00127000 | 2024-06-13 9:30AM EDT | 127.00 | 0.85 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 22.99% |
| ITA240920P00129000 | 2024-06-12 9:30AM EDT | 129.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | - | 2 | 15.82% |
| ITA240920P00130000 | 2024-06-20 10:01AM EDT | 130.00 | 1.90 | 1.35 | 1.65 | 0.00 | - | 2 | 54 | 12.92% |
| ITA240920P00135000 | 2024-05-23 9:42AM EDT | 135.00 | 2.50 | 2.70 | 3.90 | 0.00 | - | - | 11 | 13.36% |
© 2024 Yahoo. All rights reserved.