Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240920C00075000 | 2024-02-26 11:02AM EDT | 75.00 | 15.50 | 18.20 | 22.20 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240920C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 23.40 | 15.00 | 20.00 | 0.00 | - | 2 | 103 | 63.98% |
| ITRI240920C00090000 | 2024-05-06 11:09AM EDT | 90.00 | 22.00 | 19.00 | 23.50 | 0.00 | - | 1 | 30 | 87.68% |
| ITRI240920C00095000 | 2024-02-26 11:50AM EDT | 95.00 | 7.20 | 7.30 | 10.10 | 0.00 | - | 4 | 4 | 40.99% |
| ITRI240920C00100000 | 2024-03-06 3:20PM EDT | 100.00 | 9.50 | 4.10 | 8.30 | 0.00 | - | 9 | 9 | 44.36% |
| ITRI240920C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ITRI240920C00110000 | 2024-06-17 1:35PM EDT | 110.00 | 6.43 | 1.60 | 6.50 | 0.00 | - | 1 | 98 | 53.80% |
| ITRI240920C00115000 | 2024-05-13 1:27PM EDT | 115.00 | 6.10 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 58.81% |
| ITRI240920C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 3.44 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 59.49% |
| ITRI240920C00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.65 | 0.10 | 4.60 | 0.00 | - | 1 | 1 | 62.99% |
| ITRI240920C00130000 | 2024-04-26 2:18PM EDT | 130.00 | 2.85 | 0.50 | 5.30 | 0.00 | - | 2 | 2 | 57.15% |
| ITRI240920C00135000 | 2024-03-22 9:30AM EDT | 135.00 | 1.05 | 0.05 | 3.70 | 0.00 | - | 1 | 1 | 53.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240920P00030000 | 2023-10-09 3:14PM EDT | 30.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 136.33% |
| ITRI240920P00045000 | 2023-12-18 10:30AM EDT | 45.00 | 1.15 | 0.65 | 1.80 | 0.00 | - | - | 1 | 111.08% |
| ITRI240920P00050000 | 2024-02-09 10:30AM EDT | 50.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 117.99% |
| ITRI240920P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 11 | 66 | 105.54% |
| ITRI240920P00060000 | 2024-03-12 1:45PM EDT | 60.00 | 0.55 | 0.05 | 3.30 | 0.00 | - | 1 | 41 | 82.74% |
| ITRI240920P00085000 | 2024-05-02 11:41AM EDT | 85.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 57.15% |
| ITRI240920P00090000 | 2024-06-20 10:14AM EDT | 90.00 | 2.80 | 1.20 | 6.00 | 0.00 | - | 2 | 66 | 53.04% |
| ITRI240920P00095000 | 2024-06-11 2:49PM EDT | 95.00 | 3.74 | 3.10 | 8.00 | 0.00 | - | 2 | 8 | 51.77% |
| ITRI240920P00100000 | 2024-06-17 9:32AM EDT | 100.00 | 7.00 | 5.10 | 10.00 | 0.00 | - | 1 | 21 | 48.56% |
© 2024 Yahoo. All rights reserved.