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 | 14.10 | 19.00 | 0.00 | - | - | 8 | 110.94% |
| ITT200717C00045000 | 2020-06-22 6:49PM EDT | 45.00 | 9.30 | 9.10 | 13.80 | 0.00 | - | 13 | 25 | 232.81% |
| ITT200717C00050000 | 2020-07-08 12:18PM EDT | 50.00 | 7.45 | 4.30 | 8.60 | +2.85 | +61.96% | 2 | 14 | 157.81% |
| ITT200717C00055000 | 2020-07-07 11:56AM EDT | 55.00 | 3.65 | 1.90 | 2.65 | +0.40 | +12.31% | 1 | 94 | 58.06% |
| ITT200717C00060000 | 2020-07-07 11:56AM EDT | 60.00 | 0.73 | 0.05 | 0.25 | -0.27 | -27.00% | 1 | 41 | 41.02% |
| ITT200717C00065000 | 2020-06-29 9:40AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | -0.25 | -55.56% | 3 | 0 | 25.00% |
| ITT200717C00070000 | 2020-06-16 1:36PM EDT | 70.00 | 0.20 | 0.00 | 4.90 | 0.00 | - | - | 5 | 210.16% |
| ITT200717C00075000 | 2020-06-22 6:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| ITT200717C00080000 | 2020-06-22 6:49PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 113.28% |
| ITT200717C00085000 | 2020-06-22 6:49PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ITT200717C00095000 | 2020-06-22 6:49PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
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 | 1.50 | 0.00 | - | 14 | 50 | 300.20% |
| ITT200717P00040000 | 2020-06-22 6:49PM EDT | 40.00 | 0.50 | 0.05 | 4.90 | 0.00 | - | 2 | 18 | 314.16% |
| ITT200717P00045000 | 2020-07-07 11:56AM EDT | 45.00 | 0.11 | 0.00 | 0.10 | -0.04 | -26.67% | 1 | 55 | 82.81% |
| ITT200717P00050000 | 2020-07-07 11:56AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | -0.51 | -72.86% | 1 | 22 | 25.00% |
| ITT200717P00055000 | 2020-07-01 3:17PM EDT | 55.00 | 1.10 | 0.50 | 0.90 | -1.90 | -63.33% | 1 | 56 | 50.10% |
| ITT200717P00060000 | 2020-06-22 6:49PM EDT | 60.00 | 14.00 | 3.00 | 4.30 | 0.00 | - | 1 | 11 | 65.92% |
| ITT200717P00065000 | 2020-06-22 6:49PM EDT | 65.00 | 11.36 | 6.10 | 11.00 | 0.00 | - | 1 | 7 | 56.64% |
| ITT200717P00070000 | 2020-06-22 6:49PM EDT | 70.00 | 10.86 | 11.10 | 16.00 | 0.00 | - | 2 | 5 | 79.69% |
© 2020 Verizon Media. All rights reserved.