Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517C00070000 | 2024-03-27 12:54PM EDT | 70.00 | 21.55 | 24.00 | 29.00 | 0.00 | - | 2 | 5 | 98.34% |
| ITRI240517C00075000 | 2024-04-10 12:16PM EDT | 75.00 | 16.70 | 19.10 | 24.00 | 0.00 | - | 2 | 24 | 82.47% |
| ITRI240517C00080000 | 2024-03-01 10:30AM EDT | 80.00 | 16.15 | 12.10 | 16.00 | 0.00 | - | 1 | 20 | 48.93% |
| ITRI240517C00085000 | 2024-04-24 12:07PM EDT | 85.00 | 11.60 | 10.60 | 15.40 | 0.00 | - | 4 | 5 | 73.61% |
| ITRI240517C00090000 | 2024-04-26 12:45PM EDT | 90.00 | 9.70 | 8.10 | 10.60 | +4.40 | +83.02% | 1 | 40 | 69.80% |
| ITRI240517C00095000 | 2024-04-26 3:26PM EDT | 95.00 | 6.20 | 4.90 | 7.70 | +1.20 | +24.00% | 7 | 187 | 66.50% |
| ITRI240517C00100000 | 2024-04-26 3:26PM EDT | 100.00 | 4.10 | 1.75 | 5.00 | +0.83 | +25.38% | 7 | 99 | 57.25% |
| ITRI240517C00105000 | 2024-04-26 11:37AM EDT | 105.00 | 2.55 | 2.15 | 3.10 | +0.75 | +41.67% | 7 | 21 | 66.04% |
| ITRI240517C00110000 | 2024-04-26 12:45PM EDT | 110.00 | 1.40 | 1.45 | 2.80 | +0.30 | +27.27% | 2 | 19 | 73.95% |
| ITRI240517C00115000 | 2024-04-23 10:02AM EDT | 115.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 3 | 6 | 90.53% |
| ITRI240517C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 14 | 86.62% |
| ITRI240517C00140000 | 2024-04-26 2:28PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 515 | 39 | 76.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517P00035000 | 2023-09-18 9:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITRI240517P00040000 | 2024-02-26 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ITRI240517P00050000 | 2024-04-11 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,002 | 106.25% |
| ITRI240517P00055000 | 2024-01-22 4:35PM EDT | 55.00 | 0.46 | 0.40 | 4.90 | 0.00 | - | - | 4 | 220.61% |
| ITRI240517P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 187.30% |
| ITRI240517P00070000 | 2024-04-22 12:02PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 139.80% |
| ITRI240517P00075000 | 2024-04-22 11:19AM EDT | 75.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 5 | 47 | 70.41% |
| ITRI240517P00080000 | 2024-04-23 11:43AM EDT | 80.00 | 0.40 | 0.10 | 4.30 | 0.00 | - | 10 | 26 | 93.31% |
| ITRI240517P00085000 | 2024-04-26 3:27PM EDT | 85.00 | 1.70 | 0.00 | 2.05 | -1.50 | -46.88% | 1 | 40 | 53.37% |
| ITRI240517P00090000 | 2024-04-19 3:37PM EDT | 90.00 | 5.35 | 1.00 | 4.70 | 0.00 | - | 3 | 195 | 60.38% |
| ITRI240517P00095000 | 2024-04-24 12:00PM EDT | 95.00 | 5.30 | 4.40 | 6.80 | 0.00 | - | 7 | 60 | 67.07% |
| ITRI240517P00100000 | 2024-04-03 3:42PM EDT | 100.00 | 11.20 | 7.00 | 9.60 | 0.00 | - | 1 | 1 | 65.01% |
© 2024 Yahoo. All rights reserved.