Illinois Tool Works Inc. (ITW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 113.60 | 103.40 | 107.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITW240621C00150000 | 2023-08-16 3:16PM EDT | 150.00 | 91.00 | 90.00 | 92.80 | 0.00 | - | 2 | 1 | 110.89% |
| ITW240621C00175000 | 2023-09-14 3:49PM EDT | 175.00 | 70.60 | 62.10 | 63.70 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621C00185000 | 2023-08-04 3:38PM EDT | 185.00 | 69.50 | 68.60 | 69.90 | 0.00 | - | 7 | 7 | 156.87% |
| ITW240621C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 53.48 | 49.40 | 50.10 | 0.00 | - | 1 | 0 | 84.44% |
| ITW240621C00200000 | 2024-03-26 2:01PM EDT | 200.00 | 67.55 | 48.80 | 51.90 | 0.00 | - | 2 | 3 | 109.33% |
| ITW240621C00210000 | 2024-03-05 4:18PM EDT | 210.00 | 50.23 | 52.50 | 57.00 | 0.00 | - | 5 | 17 | 159.30% |
| ITW240621C00220000 | 2023-11-28 10:40AM EDT | 220.00 | 30.93 | 46.40 | 49.60 | 0.00 | - | 1 | 9 | 152.63% |
| ITW240621C00230000 | 2024-05-15 11:07AM EDT | 230.00 | 21.02 | 9.70 | 12.30 | 0.00 | - | 1 | 132 | 23.82% |
| ITW240621C00240000 | 2024-05-23 3:05PM EDT | 240.00 | 5.50 | 4.20 | 4.50 | 0.00 | - | 4 | 36 | 17.47% |
| ITW240621C00250000 | 2024-05-24 3:38PM EDT | 250.00 | 0.70 | 0.70 | 0.95 | -0.50 | -41.67% | 96 | 737 | 15.94% |
| ITW240621C00260000 | 2024-05-24 10:19AM EDT | 260.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 509 | 21.63% |
| ITW240621C00270000 | 2024-05-22 3:27PM EDT | 270.00 | 0.89 | 0.00 | 2.15 | 0.00 | - | 3 | 597 | 41.90% |
| ITW240621C00280000 | 2024-05-21 11:37AM EDT | 280.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 447 | 29.59% |
| ITW240621C00290000 | 2024-05-24 2:20PM EDT | 290.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 4 | 755 | 38.48% |
| ITW240621C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 289 | 52.30% |
| ITW240621C00310000 | 2024-03-26 12:15PM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 56.35% |
| ITW240621C00320000 | 2023-11-14 11:01AM EDT | 320.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 53.52% |
| ITW240621C00330000 | 2023-08-01 11:25AM EDT | 330.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 74 | 75 | 69.24% |
| ITW240621C00340000 | 2023-08-01 11:08AM EDT | 340.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 81.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621P00110000 | 2024-02-29 11:43AM EDT | 110.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 150.10% |
| ITW240621P00115000 | 2023-11-01 12:59PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 113.67% |
| ITW240621P00120000 | 2023-12-04 10:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITW240621P00150000 | 2023-12-26 4:13PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 88.04% |
| ITW240621P00155000 | 2023-12-26 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.62% |
| ITW240621P00160000 | 2023-10-24 2:38PM EDT | 160.00 | 1.95 | 0.20 | 0.75 | 0.00 | - | 5 | 12 | 80.42% |
| ITW240621P00165000 | 2023-12-04 10:30AM EDT | 165.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 0 | 89.43% |
| ITW240621P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 74.61% |
| ITW240621P00175000 | 2024-03-15 1:14PM EDT | 175.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 71.19% |
| ITW240621P00180000 | 2024-01-23 3:00PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 57.52% |
| ITW240621P00185000 | 2023-10-26 11:13AM EDT | 185.00 | 4.70 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 68.41% |
| ITW240621P00190000 | 2024-02-05 4:41PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 55.18% |
| ITW240621P00195000 | 2024-05-13 1:22PM EDT | 195.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 133 | 58.13% |
| ITW240621P00200000 | 2024-04-26 11:45AM EDT | 200.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 10 | 57 | 53.14% |
| ITW240621P00210000 | 2024-05-22 9:30AM EDT | 210.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 369 | 31.54% |
| ITW240621P00220000 | 2024-05-24 11:09AM EDT | 220.00 | 0.33 | 0.15 | 0.65 | +0.04 | +13.79% | 2 | 78 | 24.66% |
| ITW240621P00230000 | 2024-05-24 11:09AM EDT | 230.00 | 0.98 | 0.70 | 0.95 | +0.11 | +12.64% | 3 | 139 | 16.77% |
| ITW240621P00240000 | 2024-05-24 3:46PM EDT | 240.00 | 3.80 | 3.40 | 3.70 | +0.60 | +18.75% | 16 | 725 | 14.62% |
| ITW240621P00250000 | 2024-05-23 3:28PM EDT | 250.00 | 9.85 | 9.10 | 11.00 | 0.00 | - | 5 | 161 | 16.66% |
| ITW240621P00260000 | 2024-05-21 10:55AM EDT | 260.00 | 10.70 | 18.50 | 22.10 | 0.00 | - | 285 | 4 | 32.91% |
| ITW240621P00270000 | 2024-05-23 3:54PM EDT | 270.00 | 28.75 | 28.00 | 31.40 | 0.00 | - | 6 | 0 | 37.24% |
| ITW240621P00280000 | 2024-05-23 3:54PM EDT | 280.00 | 38.77 | 38.10 | 42.10 | 0.00 | - | 6 | 0 | 50.27% |
| ITW240621P00290000 | 2024-04-25 11:41AM EDT | 290.00 | 42.10 | 48.00 | 52.00 | 0.00 | - | 1 | 0 | 57.08% |
| ITW240621P00300000 | 2023-07-06 9:31AM EDT | 300.00 | 56.90 | 51.50 | 54.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.