ITT Inc. (ITT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240719C00085000 | 2023-11-27 3:04PM EDT | 85.00 | 28.10 | 35.70 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| ITT240719C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 37.91 | 30.30 | 34.70 | 0.00 | - | 65 | 65 | 64.50% |
| ITT240719C00100000 | 2023-12-01 12:24PM EDT | 100.00 | 15.70 | 23.40 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| ITT240719C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 17.06 | 16.50 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| ITT240719C00110000 | 2024-06-14 1:14PM EDT | 110.00 | 17.20 | 15.70 | 19.00 | -2.10 | -10.88% | 3 | 57 | 54.94% |
| ITT240719C00115000 | 2024-02-22 2:57PM EDT | 115.00 | 14.30 | 20.70 | 23.30 | 0.00 | - | 3 | 8 | 104.94% |
| ITT240719C00120000 | 2024-06-14 1:14PM EDT | 120.00 | 8.90 | 8.00 | 9.00 | -1.60 | -15.24% | 3 | 68 | 32.26% |
| ITT240719C00125000 | 2024-06-10 11:35AM EDT | 125.00 | 5.60 | 3.60 | 5.10 | 0.00 | - | 2 | 24 | 26.92% |
| ITT240719C00130000 | 2024-06-14 11:23AM EDT | 130.00 | 1.95 | 2.20 | 2.50 | -1.65 | -45.83% | 2 | 41 | 24.85% |
| ITT240719C00135000 | 2024-06-14 2:17PM EDT | 135.00 | 0.85 | 0.00 | 1.10 | -0.65 | -43.33% | 4 | 3,124 | 24.46% |
| ITT240719C00140000 | 2024-06-14 2:17PM EDT | 140.00 | 0.39 | 0.25 | 0.45 | -0.21 | -35.00% | 4 | 165 | 24.76% |
| ITT240719C00145000 | 2024-05-24 10:57AM EDT | 145.00 | 1.40 | 0.05 | 2.30 | 0.00 | - | 2 | 24 | 51.23% |
| ITT240719C00150000 | 2024-04-29 9:43AM EDT | 150.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 41.46% |
| ITT240719C00155000 | 2024-04-12 3:38PM EDT | 155.00 | 0.62 | 0.50 | 0.75 | 0.00 | - | 1 | 4 | 47.19% |
| ITT240719C00160000 | 2024-04-02 11:22AM EDT | 160.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 51.27% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240719P00080000 | 2024-05-31 1:43PM EDT | 80.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 6 | 10 | 104.93% |
| ITT240719P00090000 | 2024-04-03 3:47PM EDT | 90.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 7 | 5 | 74.02% |
| ITT240719P00095000 | 2023-12-04 11:08AM EDT | 95.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | - | 1 | 84.77% |
| ITT240719P00100000 | 2024-02-07 4:59PM EDT | 100.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 55.13% |
| ITT240719P00105000 | 2024-01-31 10:46AM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ITT240719P00110000 | 2024-02-20 4:40PM EDT | 110.00 | 2.35 | 0.40 | 2.80 | 0.00 | - | 229 | 237 | 60.94% |
| ITT240719P00115000 | 2024-06-04 11:28AM EDT | 115.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 2 | 79 | 28.03% |
| ITT240719P00120000 | 2024-06-14 2:18PM EDT | 120.00 | 1.10 | 0.95 | 2.00 | 0.00 | - | 1 | 47 | 30.86% |
| ITT240719P00125000 | 2024-06-14 10:28AM EDT | 125.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | 1 | 328 | 22.40% |
| ITT240719P00130000 | 2024-06-14 2:38PM EDT | 130.00 | 4.75 | 4.60 | 5.20 | +1.25 | +35.71% | 7 | 55 | 21.60% |
| ITT240719P00135000 | 2024-06-11 12:34PM EDT | 135.00 | 8.50 | 7.50 | 9.10 | 0.00 | - | 175 | 147 | 22.84% |
| ITT240719P00140000 | 2024-05-22 2:21PM EDT | 140.00 | 4.40 | 11.00 | 15.30 | 0.00 | - | 5 | 10 | 41.70% |
© 2024 Yahoo. All rights reserved.