iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240419C00080000 | 2024-03-05 12:33PM EDT | 80.00 | 49.29 | 47.50 | 51.70 | 0.00 | - | 1 | 2 | 738.48% |
| ITA240419C00085000 | 2023-03-21 3:56PM EDT | 85.00 | 32.00 | 33.00 | 35.70 | 0.00 | - | - | 11 | 0.00% |
| ITA240419C00090000 | 2024-04-12 9:37AM EDT | 90.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240419C00095000 | 2024-03-15 10:22AM EDT | 95.00 | 31.87 | 31.70 | 35.00 | 0.00 | - | 1 | 0 | 406.45% |
| ITA240419C00100000 | 2024-04-12 9:42AM EDT | 100.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITA240419C00102000 | 2023-11-09 10:51AM EDT | 102.00 | 14.30 | 19.50 | 23.30 | 0.00 | - | 50 | 0 | 0.00% |
| ITA240419C00105000 | 2024-04-09 11:13AM EDT | 105.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240419C00108000 | 2023-10-25 12:36PM EDT | 108.00 | 7.10 | 12.10 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240419C00109000 | 2024-04-18 11:10AM EDT | 109.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240419C00110000 | 2024-02-02 4:25PM EDT | 110.00 | 14.71 | 17.60 | 19.00 | 0.00 | - | 2 | 18 | 236.72% |
| ITA240419C00111000 | 2024-01-02 1:59PM EDT | 111.00 | 16.70 | 12.10 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00113000 | 2023-11-03 10:18AM EDT | 113.00 | 6.50 | 10.50 | 11.20 | 0.00 | - | 2 | 5 | 0.00% |
| ITA240419C00115000 | 2024-03-15 3:26PM EDT | 115.00 | 12.50 | 12.10 | 13.50 | 0.00 | - | 4 | 857 | 141.80% |
| ITA240419C00116000 | 2024-04-16 3:17PM EDT | 116.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ITA240419C00117000 | 2024-04-08 9:31AM EDT | 117.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00118000 | 2024-03-22 11:19AM EDT | 118.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00119000 | 2024-04-18 11:23AM EDT | 119.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00121000 | 2024-04-18 3:20PM EDT | 121.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ITA240419C00122000 | 2024-03-13 9:59AM EDT | 122.00 | 6.20 | 6.40 | 7.70 | 0.00 | - | 1 | 7 | 141.99% |
| ITA240419C00123000 | 2024-04-15 9:58AM EDT | 123.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ITA240419C00124000 | 2024-04-02 9:48AM EDT | 124.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240419C00125000 | 2024-04-17 3:47PM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240419C00126000 | 2024-04-18 1:34PM EDT | 126.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00127000 | 2024-04-18 2:06PM EDT | 127.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ITA240419C00128000 | 2024-04-18 3:56PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ITA240419C00129000 | 2024-04-18 12:24PM EDT | 129.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ITA240419C00130000 | 2024-04-18 12:11PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ITA240419C00135000 | 2024-04-18 3:56PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ITA240419C00140000 | 2024-04-05 2:11PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ITA240419C00145000 | 2024-04-04 4:00PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ITA240419C00150000 | 2023-03-21 2:32PM EDT | 150.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | - | 1 | 220.90% |
| ITA240419C00165000 | 2024-01-10 2:38PM EDT | 165.00 | 0.08 | 0.00 | 1.55 | 0.00 | - | 3 | 2 | 333.40% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240419P00060000 | 2023-03-13 2:59PM EDT | 60.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 0 | 764.84% |
| ITA240419P00070000 | 2023-11-01 10:04AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| ITA240419P00085000 | 2023-11-10 11:37AM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 686.13% |
| ITA240419P00090000 | 2023-09-26 3:31PM EDT | 90.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 2 | 5 | 481.25% |
| ITA240419P00095000 | 2024-02-28 3:46PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 541.11% |
| ITA240419P00100000 | 2024-02-15 1:24PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 42 | 241.41% |
| ITA240419P00102000 | 2024-01-19 2:44PM EDT | 102.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 10 | 0 | 281.25% |
| ITA240419P00103000 | 2024-01-16 12:04PM EDT | 103.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 261.13% |
| ITA240419P00105000 | 2023-09-11 9:34AM EDT | 105.00 | 2.90 | 2.35 | 4.00 | 0.00 | - | 1 | 11 | 452.54% |
| ITA240419P00107000 | 2023-12-08 11:32AM EDT | 107.00 | 0.71 | 0.30 | 0.55 | 0.00 | - | 1 | 1 | 226.17% |
| ITA240419P00108000 | 2024-04-04 3:47PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ITA240419P00110000 | 2024-03-12 1:11PM EDT | 110.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 25 | 215.63% |
| ITA240419P00111000 | 2023-12-04 3:43PM EDT | 111.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ITA240419P00113000 | 2024-02-13 10:56AM EDT | 113.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 15 | 26 | 300.20% |
| ITA240419P00114000 | 2024-02-05 4:36PM EDT | 114.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 35 | 35 | 287.01% |
| ITA240419P00115000 | 2024-03-12 3:54PM EDT | 115.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 53 | 118.36% |
| ITA240419P00116000 | 2023-12-19 4:35PM EDT | 116.00 | 0.99 | 1.30 | 1.90 | 0.00 | - | 10 | 10 | 218.46% |
| ITA240419P00117000 | 2024-01-09 10:36AM EDT | 117.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ITA240419P00118000 | 2024-03-20 9:30AM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITA240419P00119000 | 2024-02-13 10:45AM EDT | 119.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 3 | 2 | 105.66% |
| ITA240419P00120000 | 2024-04-15 11:08AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITA240419P00121000 | 2023-12-14 11:47AM EDT | 121.00 | 2.24 | 1.85 | 3.40 | 0.00 | - | - | 4 | 201.86% |
| ITA240419P00122000 | 2024-03-19 3:47PM EDT | 122.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 43 | 177.73% |
| ITA240419P00123000 | 2024-04-01 9:30AM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ITA240419P00124000 | 2024-03-28 1:06PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ITA240419P00125000 | 2024-04-15 10:54AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITA240419P00126000 | 2024-04-15 3:40PM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ITA240419P00127000 | 2024-04-16 1:40PM EDT | 127.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ITA240419P00128000 | 2024-04-11 3:14PM EDT | 128.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419P00129000 | 2024-04-18 1:14PM EDT | 129.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ITA240419P00130000 | 2024-04-17 3:13PM EDT | 130.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ITA240419P00135000 | 2024-04-15 11:46AM EDT | 135.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.