ITT Inc. (ITT)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240517C00095000 | 2024-03-06 4:30PM EDT | 95.00 | 33.19 | 36.20 | 41.00 | 0.00 | - | 65 | 65 | 125.22% |
| ITT240517C00100000 | 2024-03-19 1:13PM EDT | 100.00 | 30.76 | 24.00 | 28.00 | 0.00 | - | 3 | 3 | 0.00% |
| ITT240517C00105000 | 2024-04-17 2:19PM EDT | 105.00 | 21.74 | 24.20 | 29.00 | 0.00 | - | 1 | 45 | 58.69% |
| ITT240517C00115000 | 2024-04-25 9:53AM EDT | 115.00 | 13.10 | 14.50 | 17.90 | 0.00 | - | 2 | 22 | 59.72% |
| ITT240517C00120000 | 2024-04-22 12:16PM EDT | 120.00 | 8.30 | 11.90 | 12.50 | 0.00 | - | 2 | 4 | 41.97% |
| ITT240517C00125000 | 2024-04-25 3:50PM EDT | 125.00 | 7.20 | 6.00 | 8.20 | 0.00 | - | 4 | 59 | 36.12% |
| ITT240517C00130000 | 2024-04-26 3:45PM EDT | 130.00 | 4.60 | 4.30 | 4.80 | +0.70 | +17.95% | 7 | 79 | 33.40% |
| ITT240517C00135000 | 2024-04-26 11:37AM EDT | 135.00 | 2.28 | 1.95 | 2.30 | +0.68 | +42.50% | 4 | 2,050 | 30.70% |
| ITT240517C00140000 | 2024-04-09 1:04PM EDT | 140.00 | 1.00 | 0.75 | 0.95 | -0.80 | -44.44% | 1 | 252 | 29.71% |
| ITT240517C00145000 | 2024-04-26 2:05PM EDT | 145.00 | 0.40 | 0.25 | 0.40 | -0.02 | -4.76% | 1 | 8 | 30.54% |
| ITT240517C00150000 | 2024-04-08 10:28AM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.51% |
| ITT240517C00155000 | 2024-03-19 3:05PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 52.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240517P00095000 | 2024-04-24 3:26PM EDT | 95.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 1 | 57.42% |
| ITT240517P00110000 | 2024-02-28 12:04PM EDT | 110.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 56.71% |
| ITT240517P00115000 | 2024-04-12 2:23PM EDT | 115.00 | 0.78 | 0.05 | 0.75 | 0.00 | - | 1 | 42 | 45.68% |
| ITT240517P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.65 | 0.55 | 0.70 | 0.00 | - | 1 | 161 | 33.84% |
| ITT240517P00125000 | 2024-04-26 3:46PM EDT | 125.00 | 1.32 | 1.20 | 1.50 | -0.58 | -30.53% | 10 | 856 | 31.24% |
| ITT240517P00130000 | 2024-04-23 12:14PM EDT | 130.00 | 3.80 | 2.65 | 3.10 | 0.00 | - | 21 | 584 | 29.37% |
| ITT240517P00135000 | 2024-04-02 3:09PM EDT | 135.00 | 6.70 | 5.30 | 5.90 | 0.00 | - | 1 | 21 | 29.00% |
© 2024 Yahoo. All rights reserved.