ITT Inc. (ITT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT241115C00055000 | 2024-04-19 10:55AM EDT | 55.00 | 72.00 | 72.50 | 76.60 | 0.00 | - | 1 | 0 | 75.49% |
| ITT241115C00060000 | 2023-11-01 1:38PM EDT | 60.00 | 36.00 | 50.00 | 55.00 | 0.00 | - | - | 1 | 0.00% |
| ITT241115C00070000 | 2023-11-03 10:46AM EDT | 70.00 | 35.50 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITT241115C00080000 | 2023-11-01 10:56AM EDT | 80.00 | 20.60 | 33.00 | 37.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITT241115C00085000 | 2023-11-15 1:25PM EDT | 85.00 | 29.10 | 33.50 | 38.00 | 0.00 | - | 5 | 11 | 0.00% |
| ITT241115C00090000 | 2023-11-14 10:57AM EDT | 90.00 | 22.80 | 29.00 | 30.60 | 0.00 | - | 1 | 3 | 0.00% |
| ITT241115C00095000 | 2023-11-10 11:40AM EDT | 95.00 | 16.30 | 23.70 | 25.80 | 0.00 | - | 2 | 3 | 0.00% |
| ITT241115C00100000 | 2024-02-06 10:53AM EDT | 100.00 | 30.37 | 31.80 | 34.80 | 0.00 | - | 1 | 4 | 51.49% |
| ITT241115C00105000 | 2024-02-06 1:21PM EDT | 105.00 | 25.92 | 27.60 | 28.50 | 0.00 | - | 2 | 3 | 40.76% |
| ITT241115C00110000 | 2024-04-12 12:27PM EDT | 110.00 | 24.90 | 22.80 | 23.50 | 0.00 | - | 34 | 31 | 35.19% |
| ITT241115C00115000 | 2024-03-21 2:54PM EDT | 115.00 | 25.45 | 17.10 | 17.60 | 0.00 | - | 2 | 12 | 26.72% |
| ITT241115C00120000 | 2024-05-01 11:40AM EDT | 120.00 | 16.70 | 15.10 | 15.90 | 0.00 | - | 1 | 12 | 31.03% |
| ITT241115C00125000 | 2024-05-02 12:04PM EDT | 125.00 | 9.65 | 12.00 | 12.40 | 0.00 | - | 2 | 11 | 28.79% |
| ITT241115C00130000 | 2024-03-04 4:39PM EDT | 130.00 | 11.50 | 12.00 | 13.70 | 0.00 | - | 5 | 9 | 38.52% |
| ITT241115C00135000 | 2024-03-26 3:05PM EDT | 135.00 | 14.30 | 8.60 | 9.10 | 0.00 | - | 1 | 81 | 31.58% |
| ITT241115C00140000 | 2024-05-02 9:48AM EDT | 140.00 | 4.00 | 5.00 | 5.40 | 0.00 | - | 1 | 4 | 26.00% |
| ITT241115C00145000 | 2024-04-19 3:33PM EDT | 145.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 1 | 4 | 25.37% |
| ITT241115C00150000 | 2024-03-21 3:31PM EDT | 150.00 | 5.80 | 2.55 | 2.85 | 0.00 | - | 3 | 3 | 25.20% |
| ITT241115C00155000 | 2024-04-24 12:00PM EDT | 155.00 | 2.55 | 1.70 | 1.90 | 0.00 | - | 1 | 2 | 24.43% |
| ITT241115C00160000 | 2024-05-02 11:08AM EDT | 160.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 24.41% |
| ITT241115C00165000 | 2024-04-16 10:07AM EDT | 165.00 | 1.35 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 24.10% |
| ITT241115C00170000 | 2024-04-05 3:06PM EDT | 170.00 | 1.60 | 0.15 | 1.85 | 0.00 | - | 1 | 2 | 31.51% |
| ITT241115C00175000 | 2024-03-20 3:43PM EDT | 175.00 | 0.95 | 0.20 | 1.85 | 0.00 | - | 1 | 1 | 33.69% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT241115P00055000 | 2023-11-16 12:40PM EDT | 55.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 65.53% |
| ITT241115P00060000 | 2023-11-15 12:34PM EDT | 60.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 1 | 60.79% |
| ITT241115P00065000 | 2023-12-05 11:24AM EDT | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 2 | 74.46% |
| ITT241115P00070000 | 2023-11-06 12:52PM EDT | 70.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 8 | 67.75% |
| ITT241115P00075000 | 2023-11-10 11:00AM EDT | 75.00 | 1.80 | 0.20 | 1.45 | 0.00 | - | 1 | 2 | 53.03% |
| ITT241115P00080000 | 2023-11-07 11:27AM EDT | 80.00 | 2.70 | 1.30 | 1.45 | 0.00 | - | 1 | 3 | 47.77% |
| ITT241115P00085000 | 2023-11-06 10:59AM EDT | 85.00 | 3.50 | 1.50 | 2.10 | 0.00 | - | - | 3 | 47.45% |
| ITT241115P00090000 | 2024-03-01 12:44PM EDT | 90.00 | 0.90 | 0.15 | 0.90 | 0.00 | - | 2 | 12 | 33.67% |
| ITT241115P00095000 | 2023-12-01 11:05AM EDT | 95.00 | 3.60 | 2.15 | 2.80 | 0.00 | - | 1 | 2 | 41.19% |
| ITT241115P00100000 | 2024-02-05 12:05PM EDT | 100.00 | 2.20 | 1.60 | 1.85 | 0.00 | - | 1 | 29 | 31.37% |
| ITT241115P00105000 | 2024-04-11 9:55AM EDT | 105.00 | 2.00 | 1.40 | 1.65 | 0.00 | - | 1 | 49 | 25.87% |
| ITT241115P00110000 | 2024-04-29 10:25AM EDT | 110.00 | 2.15 | 2.05 | 2.30 | 0.00 | - | 1 | 41 | 24.40% |
| ITT241115P00120000 | 2024-04-01 10:30AM EDT | 120.00 | 3.80 | 4.60 | 5.00 | 0.00 | - | 1 | 3 | 23.44% |
| ITT241115P00125000 | 2024-03-07 12:11PM EDT | 125.00 | 7.50 | 5.80 | 7.40 | 0.00 | - | 2 | 254 | 24.16% |
| ITT241115P00130000 | 2024-05-02 9:54AM EDT | 130.00 | 11.00 | 8.00 | 8.30 | 0.00 | - | 5 | 2 | 19.63% |
© 2024 Yahoo. All rights reserved.