Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 114.61 | 104.60 | 108.70 | 0.00 | - | 2 | 2 | 0.00% |
| ITW241220C00170000 | 2023-08-14 10:18AM EDT | 170.00 | 76.97 | 75.80 | 77.20 | 0.00 | - | - | 2 | 59.46% |
| ITW241220C00175000 | 2023-12-27 11:08AM EDT | 175.00 | 94.42 | 89.50 | 94.50 | 0.00 | - | 22 | 23 | 100.31% |
| ITW241220C00180000 | 2023-12-27 11:10AM EDT | 180.00 | 88.48 | 85.00 | 90.00 | 0.00 | - | - | 15 | 96.55% |
| ITW241220C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 58.58 | 55.20 | 56.40 | 0.00 | - | - | 1 | 51.43% |
| ITW241220C00200000 | 2024-04-30 1:54PM EDT | 200.00 | 52.40 | 40.90 | 44.40 | 0.00 | - | 3 | 27 | 35.25% |
| ITW241220C00210000 | 2024-06-12 1:34PM EDT | 210.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| ITW241220C00220000 | 2024-05-30 12:25PM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| ITW241220C00230000 | 2024-06-17 1:04PM EDT | 230.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| ITW241220C00240000 | 2024-06-25 12:26PM EDT | 240.00 | 12.80 | 0.00 | 0.00 | -3.80 | -22.89% | 1 | 62 | 0.39% |
| ITW241220C00250000 | 2024-06-25 2:24PM EDT | 250.00 | 8.00 | 0.00 | 0.00 | -2.77 | -25.72% | 3 | 209 | 1.56% |
| ITW241220C00260000 | 2024-06-24 10:34AM EDT | 260.00 | 4.70 | 0.00 | 0.00 | -2.10 | -30.88% | 2 | 128 | 3.13% |
| ITW241220C00270000 | 2024-06-25 2:24PM EDT | 270.00 | 2.58 | 0.00 | 0.00 | -1.22 | -32.11% | 19 | 303 | 3.13% |
| ITW241220C00280000 | 2024-06-25 1:47PM EDT | 280.00 | 1.45 | 0.00 | 0.00 | -0.52 | -26.40% | 4 | 146 | 6.25% |
| ITW241220C00290000 | 2024-06-25 10:29AM EDT | 290.00 | 0.59 | 0.00 | 0.00 | -0.36 | -37.89% | 2 | 298 | 6.25% |
| ITW241220C00300000 | 2024-06-14 1:19PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| ITW241220C00310000 | 2024-06-25 1:47PM EDT | 310.00 | 0.32 | 0.00 | 0.00 | -0.65 | -67.01% | 1 | 32 | 6.25% |
| ITW241220C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.60 | 0.00 | 2.40 | 0.00 | - | 8 | 201 | 31.70% |
| ITW241220C00330000 | 2024-05-03 2:34PM EDT | 330.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 33.26% |
| ITW241220C00340000 | 2024-04-29 2:57PM EDT | 340.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 10 | 15 | 35.40% |
| ITW241220C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITW241220C00360000 | 2024-06-10 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ITW241220C00370000 | 2023-11-01 3:52PM EDT | 370.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 42.65% |
| ITW241220C00380000 | 2023-11-01 12:13PM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 30.66% |
| ITW241220C00390000 | 2024-03-14 9:38AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 36.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220P00120000 | 2023-10-30 3:27PM EDT | 120.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 52.32% |
| ITW241220P00125000 | 2023-10-30 3:44PM EDT | 125.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 56.15% |
| ITW241220P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ITW241220P00135000 | 2024-06-18 10:25AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,820 | 12.50% |
| ITW241220P00140000 | 2023-07-25 2:48PM EDT | 140.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | - | 3 | 52.73% |
| ITW241220P00145000 | 2024-04-05 10:31AM EDT | 145.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 33.74% |
| ITW241220P00150000 | 2024-01-08 2:22PM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 47.96% |
| ITW241220P00155000 | 2024-01-23 1:54PM EDT | 155.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 45.39% |
| ITW241220P00160000 | 2023-10-11 1:51PM EDT | 160.00 | 3.40 | 2.30 | 2.50 | 0.00 | - | 3 | 7 | 42.44% |
| ITW241220P00165000 | 2024-02-05 1:18PM EDT | 165.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 39.56% |
| ITW241220P00170000 | 2024-05-31 9:39AM EDT | 170.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ITW241220P00175000 | 2024-06-20 11:40AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 137 | 6.25% |
| ITW241220P00180000 | 2024-04-30 2:37PM EDT | 180.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 10 | 25.54% |
| ITW241220P00185000 | 2024-04-05 11:13AM EDT | 185.00 | 0.89 | 0.50 | 1.00 | 0.00 | - | 1 | 338 | 23.45% |
| ITW241220P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 1.30 | 0.75 | 1.80 | 0.00 | - | 5 | 151 | 24.82% |
| ITW241220P00195000 | 2024-05-29 10:59AM EDT | 195.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| ITW241220P00200000 | 2024-06-14 3:38PM EDT | 200.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 6.25% |
| ITW241220P00210000 | 2024-06-25 12:28PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 3.13% |
| ITW241220P00220000 | 2024-06-25 12:29PM EDT | 220.00 | 4.90 | 0.00 | 0.00 | +0.70 | +16.67% | 2 | 485 | 3.13% |
| ITW241220P00230000 | 2024-06-25 12:25PM EDT | 230.00 | 7.70 | 0.00 | 0.00 | +2.10 | +37.50% | 2 | 133 | 0.78% |
| ITW241220P00240000 | 2024-06-25 11:01AM EDT | 240.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| ITW241220P00250000 | 2024-06-05 3:08PM EDT | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| ITW241220P00260000 | 2024-06-13 11:09AM EDT | 260.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| ITW241220P00270000 | 2024-06-24 12:48PM EDT | 270.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 183 | 410 | 0.00% |
| ITW241220P00290000 | 2023-07-28 11:20AM EDT | 290.00 | 37.80 | 50.90 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| ITW241220P00300000 | 2023-07-27 3:39PM EDT | 300.00 | 47.20 | 59.00 | 62.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.