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 | 18.00 | 22.90 | 0.00 | - | 2 | 5 | 71.00% |
| ITRI240517C00075000 | 2024-04-10 12:16PM EDT | 75.00 | 16.70 | 14.30 | 18.00 | 0.00 | - | 2 | 24 | 68.99% |
| ITRI240517C00080000 | 2024-03-01 10:30AM EDT | 80.00 | 16.15 | 12.10 | 16.00 | 0.00 | - | 1 | 20 | 89.18% |
| ITRI240517C00085000 | 2024-04-19 11:16AM EDT | 85.00 | 8.97 | 6.80 | 9.40 | +1.87 | +26.34% | 1 | 9 | 56.47% |
| ITRI240517C00090000 | 2024-04-02 2:15PM EDT | 90.00 | 5.30 | 3.10 | 6.80 | 0.00 | - | 8 | 40 | 51.50% |
| ITRI240517C00095000 | 2024-04-19 1:07PM EDT | 95.00 | 3.00 | 1.90 | 4.40 | -0.60 | -16.67% | 1 | 129 | 52.97% |
| ITRI240517C00100000 | 2024-04-17 2:09PM EDT | 100.00 | 2.05 | 1.50 | 2.90 | 0.00 | - | 2 | 89 | 57.37% |
| ITRI240517C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 1.95 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 72.88% |
| ITRI240517C00110000 | 2024-03-28 12:56PM EDT | 110.00 | 1.15 | 0.60 | 4.90 | 0.00 | - | 13 | 18 | 88.55% |
| ITRI240517C00115000 | 2024-03-27 9:30AM EDT | 115.00 | 0.95 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 94.58% |
| ITRI240517C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 2 | 14 | 83.89% |
| ITRI240517C00140000 | 2024-04-17 1:29PM EDT | 140.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 6 | 17 | 87.50% |
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 | 0.75 | 0.00 | - | 2 | 1,002 | 121.58% |
| ITRI240517P00055000 | 2024-01-22 4:35PM EDT | 55.00 | 0.46 | 0.40 | 4.90 | 0.00 | - | - | 4 | 173.05% |
| ITRI240517P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 144.58% |
| ITRI240517P00070000 | 2024-04-18 12:59PM EDT | 70.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 103.61% |
| ITRI240517P00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.70 | 0.05 | 1.20 | -0.05 | -6.67% | 4 | 38 | 52.39% |
| ITRI240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 1.62 | 0.05 | 4.60 | 0.00 | - | 2 | 15 | 63.67% |
| ITRI240517P00085000 | 2024-04-15 2:25PM EDT | 85.00 | 3.20 | 1.15 | 4.50 | 0.00 | - | 10 | 40 | 68.26% |
| ITRI240517P00090000 | 2024-04-15 10:11AM EDT | 90.00 | 5.35 | 3.80 | 6.50 | +0.85 | +18.89% | 3 | 192 | 50.29% |
| ITRI240517P00095000 | 2024-02-29 11:43AM EDT | 95.00 | 7.30 | 5.90 | 7.00 | 0.00 | - | - | 53 | 36.84% |
| ITRI240517P00100000 | 2024-04-03 3:42PM EDT | 100.00 | 11.20 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 74.40% |
© 2024 Yahoo. All rights reserved.