Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816C00060000 | 2024-03-13 10:57AM EDT | 60.00 | 31.20 | 30.50 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240816C00065000 | 2023-12-20 11:09AM EDT | 65.00 | 15.79 | 14.80 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITRI240816C00080000 | 2024-05-14 11:35AM EDT | 80.00 | 29.83 | 28.50 | 33.40 | 0.00 | - | 1 | 34 | 57.13% |
| ITRI240816C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 13.00 | 9.50 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
| ITRI240816C00095000 | 2024-05-03 9:40AM EDT | 95.00 | 11.00 | 15.60 | 20.00 | 0.00 | - | 1 | 6 | 57.30% |
| ITRI240816C00100000 | 2024-05-14 12:19PM EDT | 100.00 | 13.90 | 11.90 | 16.50 | 0.00 | - | 1 | 10 | 54.69% |
| ITRI240816C00105000 | 2024-05-17 10:46AM EDT | 105.00 | 10.00 | 8.60 | 13.00 | -0.34 | -3.29% | 1 | 6 | 50.78% |
| ITRI240816C00110000 | 2024-05-16 12:58PM EDT | 110.00 | 8.00 | 5.70 | 10.50 | 0.00 | - | 11 | 17 | 50.13% |
| ITRI240816C00115000 | 2024-05-16 12:20PM EDT | 115.00 | 6.90 | 3.60 | 8.00 | 0.00 | - | 3 | 6 | 47.86% |
| ITRI240816C00120000 | 2024-05-08 10:58AM EDT | 120.00 | 4.43 | 1.70 | 6.40 | 0.00 | - | 2 | 12 | 48.19% |
| ITRI240816C00125000 | 2024-05-10 12:01PM EDT | 125.00 | 2.80 | 0.60 | 4.80 | 0.00 | - | 4 | 30 | 47.03% |
| ITRI240816C00130000 | 2024-03-27 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ITRI240816C00135000 | 2024-03-26 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ITRI240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816P00055000 | 2024-01-25 10:30AM EDT | 55.00 | 1.20 | 0.15 | 4.70 | 0.00 | - | 1 | 24 | 113.79% |
| ITRI240816P00060000 | 2024-02-14 10:30AM EDT | 60.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 12 | 15 | 102.22% |
| ITRI240816P00065000 | 2024-01-25 10:30AM EDT | 65.00 | 2.90 | 1.30 | 5.60 | 0.00 | - | 10 | 21 | 102.01% |
| ITRI240816P00075000 | 2024-02-26 10:30AM EDT | 75.00 | 2.70 | 1.95 | 4.70 | 0.00 | - | 11 | 11 | 79.38% |
| ITRI240816P00080000 | 2024-04-26 12:41PM EDT | 80.00 | 2.60 | 0.05 | 4.90 | 0.00 | - | 15 | 18 | 62.44% |
| ITRI240816P00090000 | 2024-05-03 9:35AM EDT | 90.00 | 3.40 | 0.10 | 4.90 | 0.00 | - | 1 | 16 | 61.22% |
| ITRI240816P00100000 | 2024-05-08 3:08PM EDT | 100.00 | 3.70 | 1.60 | 6.00 | 0.00 | - | - | 12 | 47.30% |
| ITRI240816P00105000 | 2024-05-14 1:57PM EDT | 105.00 | 6.30 | 3.20 | 8.00 | 0.00 | - | 11 | 22 | 46.27% |
© 2024 Yahoo. All rights reserved.