ITT - ITT Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITT200417C000250002020-03-26 11:57AM EDT25.0023.5020.0024.800.00-4020178.13%
ITT200417C000300002020-03-23 1:47PM EDT30.009.5015.1019.800.00-11142.19%
ITT200417C000350002020-03-24 1:30PM EDT35.009.0010.2014.200.00-2020211.33%
ITT200417C000400002020-04-01 3:46PM EDT40.005.107.308.100.00-420380.86%
ITT200417C000450002020-04-03 2:36PM EDT45.001.953.404.000.00-3220771.19%
ITT200417C000500002020-03-26 3:51PM EDT50.001.690.851.300.00-43861.47%
ITT200417C000550002020-03-30 2:16PM EDT55.000.300.000.200.00-161650.78%
ITT200417C000600002020-03-03 4:13PM EDT60.002.950.001.150.00-102108.50%
ITT200417C000650002020-03-17 12:41PM EDT65.000.170.000.550.00-524111.33%
ITT200417C000700002020-02-28 10:45AM EDT70.000.350.054.800.00-868238.14%
ITT200417C000750002020-03-09 3:49PM EDT75.000.080.001.150.00-1214172.56%
ITT200417C000800002020-02-25 11:21AM EDT80.000.020.001.500.00-10201.66%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITT200417P000300002020-03-31 10:57AM EDT30.000.180.000.200.00-31132.42%
ITT200417P000350002020-04-06 12:22PM EDT35.000.100.100.20-0.46-82.14%355100.39%
ITT200417P000400002020-03-09 12:43PM EDT40.001.550.250.500.00-1179.30%
ITT200417P000450002019-11-14 1:00PM EDT45.000.300.000.250.00--1030.27%
ITT200417P000500002020-03-09 12:13AM EDT50.009.505.806.400.00--1131.79%
ITT200417P000550002020-03-06 4:31PM EDT55.003.709.0012.500.00-5156167.14%
ITT200417P000600002020-03-06 4:07PM EDT60.007.1513.9017.100.00-1125195.21%
ITT200417P000650002020-01-07 12:22PM EDT65.001.201.902.150.00-2200.00%
ITT200417P000700002019-11-04 1:23PM EDT70.004.633.704.000.00-660.00%
ITT200417P000750002020-03-27 4:24AM EDT75.006.8028.5033.400.00--0291.31%