Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240621C00030000 | 2023-10-11 12:49PM EDT | 30.00 | 30.40 | 32.60 | 37.50 | 0.00 | - | 10 | 10 | 0.00% |
| ITRI240621C00045000 | 2024-03-18 1:23PM EDT | 45.00 | 42.75 | 44.00 | 48.50 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240621C00065000 | 2024-02-26 1:55PM EDT | 65.00 | 27.53 | 25.50 | 30.10 | 0.00 | - | 2 | 1 | 0.00% |
| ITRI240621C00070000 | 2024-04-23 12:17PM EDT | 70.00 | 25.03 | 37.00 | 41.90 | 0.00 | - | 3 | 4 | 82.42% |
| ITRI240621C00080000 | 2024-05-02 11:42AM EDT | 80.00 | 19.39 | 27.00 | 31.90 | 0.00 | - | 1 | 2 | 61.04% |
| ITRI240621C00085000 | 2024-03-12 3:14PM EDT | 85.00 | 12.20 | 10.20 | 12.60 | 0.00 | - | 13 | 13 | 0.00% |
| ITRI240621C00090000 | 2024-05-03 3:56PM EDT | 90.00 | 15.50 | 17.00 | 21.90 | 0.00 | - | 2 | 6 | 76.47% |
| ITRI240621C00095000 | 2024-04-26 12:08PM EDT | 95.00 | 7.82 | 12.50 | 17.40 | 0.00 | - | 1 | 27 | 67.60% |
| ITRI240621C00100000 | 2024-05-16 10:32AM EDT | 100.00 | 9.00 | 8.70 | 12.40 | 0.00 | - | 1 | 166 | 53.22% |
| ITRI240621C00105000 | 2024-05-17 3:35PM EDT | 105.00 | 5.80 | 4.80 | 7.60 | +0.36 | +6.62% | 2 | 55 | 39.80% |
| ITRI240621C00110000 | 2024-05-16 12:26PM EDT | 110.00 | 3.52 | 1.00 | 5.20 | +0.40 | +12.82% | 1 | 105 | 41.28% |
| ITRI240621C00115000 | 2024-05-17 12:18PM EDT | 115.00 | 1.50 | 0.00 | 4.80 | +0.30 | +25.00% | 1 | 61 | 52.77% |
| ITRI240621C00120000 | 2024-05-03 1:19PM EDT | 120.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 64.72% |
| ITRI240621C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ITRI240621C00135000 | 2024-05-03 9:30AM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.65% |
| ITRI240621C00140000 | 2024-05-16 10:43AM EDT | 140.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 10 | 53.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240621P00035000 | 2024-04-04 12:49PM EDT | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 281.54% |
| ITRI240621P00045000 | 2024-03-18 1:21PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 225.34% |
| ITRI240621P00060000 | 2024-01-30 10:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ITRI240621P00065000 | 2023-12-15 10:30AM EDT | 65.00 | 2.65 | 1.00 | 3.80 | 0.00 | - | 10 | 10 | 144.87% |
| ITRI240621P00070000 | 2024-04-09 9:30AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ITRI240621P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| ITRI240621P00080000 | 2024-03-25 10:53AM EDT | 80.00 | 2.25 | 0.05 | 3.80 | 0.00 | - | 2 | 2 | 91.72% |
| ITRI240621P00085000 | 2024-03-27 10:44AM EDT | 85.00 | 3.70 | 1.65 | 5.00 | 0.00 | - | 1 | 1 | 96.22% |
| ITRI240621P00090000 | 2024-05-10 2:38PM EDT | 90.00 | 1.73 | 0.00 | 4.80 | 0.00 | - | 1 | 194 | 71.31% |
| ITRI240621P00095000 | 2024-05-10 2:38PM EDT | 95.00 | 2.08 | 0.00 | 2.40 | 0.00 | - | 1 | 23 | 58.04% |
| ITRI240621P00100000 | 2024-05-13 1:49PM EDT | 100.00 | 1.30 | 0.00 | 0.90 | 0.00 | - | 1 | 34 | 29.38% |
| ITRI240621P00105000 | 2024-05-10 1:02PM EDT | 105.00 | 2.50 | 0.00 | 3.70 | 0.00 | - | 2 | 33 | 40.97% |
| ITRI240621P00120000 | 2024-05-13 12:19PM EDT | 120.00 | 13.51 | 9.10 | 13.50 | 0.00 | - | 1 | 1 | 46.34% |
© 2024 Yahoo. All rights reserved.