ITT - ITT Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT200717C00040000 | 2020-06-22 6:49PM EDT | 40.00 | 6.80 | 16.00 | 20.20 | 0.00 | - | - | 8 | 126.95% |
| ITT200717C00045000 | 2020-06-22 6:49PM EDT | 45.00 | 9.30 | 11.40 | 15.20 | 0.00 | - | 13 | 0 | 104.00% |
| ITT200717C00050000 | 2020-06-22 6:49PM EDT | 50.00 | 4.60 | 7.80 | 8.80 | 0.00 | - | 2 | 0 | 70.12% |
| ITT200717C00055000 | 2020-06-26 11:50AM EDT | 55.00 | 3.25 | 3.60 | 4.20 | 0.00 | - | 1 | 94 | 51.07% |
| ITT200717C00060000 | 2020-06-29 1:27PM EDT | 60.00 | 1.30 | 0.80 | 1.10 | -0.20 | -13.33% | 5 | 37 | 43.26% |
| ITT200717C00065000 | 2020-06-15 10:23AM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 45.12% |
| ITT200717C00070000 | 2020-06-16 1:36PM EDT | 70.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 5 | 136.57% |
| ITT200717C00075000 | 2020-06-22 6:49PM EDT | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 157.37% |
| ITT200717C00080000 | 2020-06-22 6:49PM EDT | 80.00 | 0.10 | 0.00 | 4.90 | 0.00 | - | 4 | 13 | 179.20% |
| ITT200717C00085000 | 2020-06-22 6:49PM EDT | 85.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 138.67% |
| ITT200717C00095000 | 2020-06-22 6:49PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 118.95% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT200717P00035000 | 2020-06-22 6:49PM EDT | 35.00 | 5.00 | 0.75 | 1.60 | 0.00 | - | 14 | 50 | 213.28% |
| ITT200717P00040000 | 2020-06-22 6:49PM EDT | 40.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 101.76% |
| ITT200717P00045000 | 2020-07-01 2:32PM EDT | 45.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 56 | 64.65% |
| ITT200717P00050000 | 2020-07-01 2:32PM EDT | 50.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 3 | 23 | 50.20% |
| ITT200717P00055000 | 2020-07-01 3:17PM EDT | 55.00 | 1.10 | 0.55 | 0.85 | 0.00 | - | 1 | 56 | 41.55% |
| ITT200717P00060000 | 2020-06-22 6:49PM EDT | 60.00 | 14.00 | 2.65 | 3.40 | 0.00 | - | 1 | 11 | 42.58% |
| ITT200717P00065000 | 2020-06-22 6:49PM EDT | 65.00 | 11.36 | 4.70 | 8.10 | 0.00 | - | 1 | 0 | 64.16% |
| ITT200717P00070000 | 2020-06-22 6:49PM EDT | 70.00 | 10.86 | 9.90 | 14.10 | 0.00 | - | 2 | 7 | 117.53% |
© 2020 Verizon Media. All rights reserved.