iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517C00115000 | 2024-03-15 3:52PM EDT | 115.00 | 13.33 | 11.80 | 14.80 | 0.00 | - | - | 5 | 0.00% |
| ITA240517C00117000 | 2024-04-25 12:17PM EDT | 117.00 | 10.70 | 15.30 | 17.80 | 0.00 | - | 1 | 4 | 79.30% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 12.30 | 14.80 | 0.00 | - | - | 1 | 68.75% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 11.30 | 13.80 | 0.00 | - | - | 2 | 65.21% |
| ITA240517C00124000 | 2024-05-02 10:05AM EDT | 124.00 | 7.30 | 8.40 | 10.50 | 0.00 | - | 1 | 2 | 49.37% |
| ITA240517C00125000 | 2024-05-03 3:03PM EDT | 125.00 | 7.40 | 7.40 | 9.70 | 0.00 | - | 2 | 9 | 49.22% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 6.40 | 8.70 | 0.00 | - | - | 1 | 45.58% |
| ITA240517C00127000 | 2024-05-01 3:23PM EDT | 127.00 | 4.22 | 6.00 | 7.60 | 0.00 | - | 1 | 22 | 40.38% |
| ITA240517C00128000 | 2024-05-06 3:46PM EDT | 128.00 | 4.80 | 5.00 | 6.70 | 0.00 | - | 3 | 33 | 38.11% |
| ITA240517C00129000 | 2024-05-07 2:37PM EDT | 129.00 | 4.60 | 4.00 | 4.90 | -0.30 | -6.12% | 25 | 1,280 | 22.10% |
| ITA240517C00130000 | 2024-05-07 10:02AM EDT | 130.00 | 3.20 | 2.85 | 4.20 | -0.64 | -16.67% | 21 | 247 | 23.39% |
| ITA240517C00131000 | 2024-05-06 12:07PM EDT | 131.00 | 3.08 | 2.20 | 3.50 | 0.00 | - | 5 | 37 | 23.51% |
| ITA240517C00132000 | 2024-05-06 2:47PM EDT | 132.00 | 2.55 | 1.95 | 2.55 | 0.00 | - | 12 | 68 | 19.80% |
| ITA240517C00133000 | 2024-05-06 12:08PM EDT | 133.00 | 1.70 | 1.25 | 1.70 | 0.00 | - | 5 | 51 | 16.70% |
| ITA240517C00134000 | 2024-05-07 2:24PM EDT | 134.00 | 0.85 | 0.80 | 1.20 | -0.40 | -32.00% | 1 | 1,587 | 16.58% |
| ITA240517C00135000 | 2024-05-07 2:03PM EDT | 135.00 | 0.45 | 0.45 | 0.60 | +0.10 | +28.57% | 3 | 66 | 13.82% |
| ITA240517C00136000 | 2024-05-01 1:45PM EDT | 136.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 28 | 14.60% |
| ITA240517C00137000 | 2024-05-02 11:09AM EDT | 137.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 27 | 19.34% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 1 | 7 | 25.61% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 16.02% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 50.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 55.37% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 50.15% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.29% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 56.35% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.40% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 6 | 35.25% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 32.67% |
| ITA240517P00124000 | 2024-05-01 9:43AM EDT | 124.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 30.08% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 6 | 5 | 33.01% |
| ITA240517P00126000 | 2024-04-30 10:36AM EDT | 126.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 22 | 46.22% |
| ITA240517P00127000 | 2024-05-06 1:11PM EDT | 127.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 20.75% |
| ITA240517P00128000 | 2024-04-29 3:21PM EDT | 128.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 6 | 33 | 53.54% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 27.61% |
| ITA240517P00130000 | 2024-05-07 1:29PM EDT | 130.00 | 0.18 | 0.05 | 0.20 | -0.52 | -74.29% | 8 | 32 | 14.01% |
| ITA240517P00131000 | 2024-05-07 3:24PM EDT | 131.00 | 0.27 | 0.15 | 0.35 | -0.12 | -30.77% | 1 | 3 | 13.67% |
| ITA240517P00132000 | 2024-05-07 10:34AM EDT | 132.00 | 0.54 | 0.10 | 0.95 | +0.05 | +10.20% | 1 | 12 | 17.87% |
| ITA240517P00133000 | 2024-05-07 3:24PM EDT | 133.00 | 0.86 | 0.65 | 1.00 | -0.04 | -4.44% | 1 | 4 | 13.72% |
| ITA240517P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 4.53 | 1.15 | 2.90 | 0.00 | - | 1 | 1 | 22.85% |
© 2024 Yahoo. All rights reserved.