iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117C00110000 | 2024-06-10 3:41PM EDT | 110.00 | 28.21 | 23.50 | 27.80 | 0.00 | - | 6 | 6 | 36.87% |
| ITA250117C00121000 | 2024-06-14 3:54PM EDT | 121.00 | 15.00 | 13.70 | 17.70 | 0.00 | - | - | 1 | 28.26% |
| ITA250117C00125000 | 2024-06-06 2:12PM EDT | 125.00 | 15.41 | 10.10 | 13.50 | 0.00 | - | - | 0 | 23.32% |
| ITA250117C00126000 | 2024-06-18 3:55PM EDT | 126.00 | 12.00 | 9.50 | 13.00 | 0.00 | - | - | 0 | 23.60% |
| ITA250117C00127000 | 2024-06-11 1:56PM EDT | 127.00 | 12.20 | 8.50 | 12.00 | 0.00 | - | - | 1 | 22.46% |
| ITA250117C00128000 | 2024-06-11 1:56PM EDT | 128.00 | 11.40 | 8.20 | 12.90 | 0.00 | - | - | 1 | 26.40% |
| ITA250117C00130000 | 2024-06-25 10:00AM EDT | 130.00 | 8.40 | 6.50 | 10.50 | 0.00 | - | 1 | 0 | 22.87% |
| ITA250117C00132000 | 2024-06-03 9:36AM EDT | 132.00 | 9.60 | 5.00 | 8.10 | 0.00 | - | 1 | 0 | 19.29% |
| ITA250117C00133000 | 2024-06-24 2:55PM EDT | 133.00 | 7.70 | 6.20 | 8.00 | 0.00 | - | 2 | 4 | 20.28% |
| ITA250117C00134000 | 2024-06-24 9:49AM EDT | 134.00 | 8.40 | 5.80 | 7.10 | 0.00 | - | 1 | 0 | 19.16% |
| ITA250117C00135000 | 2024-06-25 9:57AM EDT | 135.00 | 5.70 | 3.50 | 6.50 | 0.00 | - | 1 | 0 | 18.76% |
| ITA250117C00137000 | 2024-06-13 9:54AM EDT | 137.00 | 5.23 | 3.20 | 6.80 | 0.00 | - | 2 | 2 | 21.66% |
| ITA250117C00140000 | 2024-06-11 11:18AM EDT | 140.00 | 4.50 | 2.00 | 4.60 | 0.00 | - | 1 | 0 | 18.79% |
| ITA250117C00143000 | 2024-07-03 12:41PM EDT | 143.00 | 2.26 | 1.30 | 3.20 | -0.44 | -16.30% | 2 | 9 | 17.41% |
| ITA250117C00144000 | 2024-05-22 10:28AM EDT | 144.00 | 4.00 | 1.50 | 4.50 | 0.00 | - | - | 2 | 21.86% |
| ITA250117C00145000 | 2024-06-17 10:02AM EDT | 145.00 | 2.90 | 0.00 | 3.70 | 0.00 | - | 1 | 0 | 20.37% |
| ITA250117C00146000 | 2024-06-12 2:05PM EDT | 146.00 | 2.20 | 0.00 | 3.50 | 0.00 | - | - | 0 | 20.53% |
| ITA250117C00147000 | 2024-06-28 12:31PM EDT | 147.00 | 1.45 | 1.35 | 1.95 | 0.00 | - | 44 | 47 | 16.36% |
| ITA250117C00148000 | 2024-07-01 12:19PM EDT | 148.00 | 0.95 | 1.15 | 1.80 | 0.00 | - | 11 | 23 | 16.47% |
| ITA250117C00150000 | 2024-06-20 12:33PM EDT | 150.00 | 1.51 | 0.00 | 3.00 | 0.00 | - | - | 10 | 21.76% |
| ITA250117C00165000 | 2024-06-13 2:55PM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 35 | 35 | 36.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117P00070000 | 2024-06-05 2:38PM EDT | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.40% |
| ITA250117P00122000 | 2024-06-20 9:30AM EDT | 122.00 | 1.60 | 0.00 | 2.10 | 0.00 | - | - | 2 | 16.37% |
| ITA250117P00123000 | 2024-06-20 9:30AM EDT | 123.00 | 1.75 | 0.00 | 2.45 | 0.00 | - | - | 3 | 16.66% |
| ITA250117P00124000 | 2024-06-13 9:30AM EDT | 124.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 15.89% |
| ITA250117P00127000 | 2024-05-30 3:59PM EDT | 127.00 | 2.40 | 1.75 | 5.00 | 0.00 | - | 1 | 2 | 20.14% |
| ITA250117P00128000 | 2024-06-21 9:30AM EDT | 128.00 | 3.00 | 0.80 | 4.70 | 0.00 | - | 1 | 1 | 18.20% |
| ITA250117P00130000 | 2024-07-03 12:04PM EDT | 130.00 | 3.30 | 1.25 | 4.20 | -0.45 | -12.00% | 1 | 13 | 14.59% |
| ITA250117P00135000 | 2024-06-03 3:50PM EDT | 135.00 | 4.25 | 3.00 | 6.00 | 0.00 | - | 6 | 0 | 12.76% |
| ITA250117P00137000 | 2024-06-17 12:01PM EDT | 137.00 | 6.60 | 4.10 | 8.00 | 0.00 | - | 3 | 3 | 14.83% |
| ITA250117P00140000 | 2024-06-25 9:30AM EDT | 140.00 | 8.85 | 5.60 | 9.90 | 0.00 | - | - | 0 | 14.59% |
© 2024 Yahoo. All rights reserved.