iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Real Time 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 | 14.50 | 17.10 | 0.00 | - | 1 | 4 | 73.10% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 11.50 | 14.10 | 0.00 | - | - | 1 | 63.14% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 10.50 | 13.00 | 0.00 | - | - | 2 | 58.23% |
| ITA240517C00124000 | 2024-05-02 10:05AM EDT | 124.00 | 7.30 | 7.60 | 10.10 | 0.00 | - | 1 | 2 | 49.61% |
| ITA240517C00125000 | 2024-05-03 3:03PM EDT | 125.00 | 7.40 | 6.60 | 9.10 | +0.90 | +13.85% | 2 | 11 | 46.12% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 5.60 | 8.10 | 0.00 | - | - | 1 | 42.60% |
| ITA240517C00127000 | 2024-05-01 3:23PM EDT | 127.00 | 4.22 | 4.70 | 8.10 | 0.00 | - | 1 | 22 | 51.27% |
| ITA240517C00128000 | 2024-05-01 2:00PM EDT | 128.00 | 3.40 | 4.20 | 6.70 | 0.00 | - | 5 | 36 | 42.53% |
| ITA240517C00129000 | 2024-05-03 3:49PM EDT | 129.00 | 4.04 | 3.80 | 4.20 | +0.34 | +9.19% | 51 | 1,362 | 20.14% |
| ITA240517C00130000 | 2024-05-03 3:45PM EDT | 130.00 | 3.20 | 2.55 | 3.40 | +0.35 | +12.28% | 2 | 249 | 19.34% |
| ITA240517C00131000 | 2024-05-03 3:36PM EDT | 131.00 | 2.45 | 2.20 | 2.55 | +0.51 | +26.29% | 7 | 41 | 17.29% |
| ITA240517C00132000 | 2024-05-03 3:45PM EDT | 132.00 | 1.80 | 1.25 | 2.25 | +0.65 | +56.52% | 15 | 67 | 20.39% |
| ITA240517C00133000 | 2024-05-03 3:31PM EDT | 133.00 | 1.20 | 1.20 | 1.40 | +0.20 | +20.00% | 40 | 29 | 16.72% |
| ITA240517C00134000 | 2024-05-03 2:09PM EDT | 134.00 | 0.75 | 0.45 | 1.20 | +0.14 | +22.95% | 4 | 1,585 | 18.95% |
| ITA240517C00135000 | 2024-05-01 12:25PM EDT | 135.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 4 | 66 | 17.51% |
| ITA240517C00136000 | 2024-05-01 1:45PM EDT | 136.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 1 | 28 | 22.05% |
| ITA240517C00137000 | 2024-05-02 11:09AM EDT | 137.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 27 | 16.92% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 25.27% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 20.22% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 48.85% |
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 | 0.15 | 0.00 | - | 2 | 3 | 44.14% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 87.13% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 1 | 82.01% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 27.15% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 32.67% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 6 | 30.32% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 44.82% |
| ITA240517P00124000 | 2024-05-01 9:43AM EDT | 124.00 | 0.15 | 0.00 | 0.25 | +0.15 | - | - | 1 | 27.05% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 6 | 5 | 28.03% |
| ITA240517P00126000 | 2024-04-30 10:36AM EDT | 126.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 23.19% |
| ITA240517P00127000 | 2024-05-03 1:51PM EDT | 127.00 | 0.23 | 0.00 | 0.35 | -0.27 | -54.00% | 1 | 36 | 21.58% |
| ITA240517P00128000 | 2024-04-29 3:21PM EDT | 128.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 6 | 33 | 25.81% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 0.15 | 0.35 | 0.00 | - | 1 | 10 | 15.94% |
| ITA240517P00130000 | 2024-05-02 3:50PM EDT | 130.00 | 0.70 | 0.35 | 0.65 | 0.00 | - | 8 | 32 | 17.07% |
| ITA240517P00131000 | 2024-05-02 3:19PM EDT | 131.00 | 1.00 | 0.50 | 0.75 | +1.00 | - | - | 2 | 14.65% |
| ITA240517P00132000 | 2024-03-27 1:36PM EDT | 132.00 | 2.35 | 2.70 | 4.00 | 0.00 | - | 10 | 10 | 44.73% |
| ITA240517P00133000 | 2024-04-15 2:16PM EDT | 133.00 | 6.15 | 1.25 | 1.60 | 0.00 | - | - | 1 | 14.31% |
| ITA240517P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 4.53 | 1.65 | 3.50 | 0.00 | - | 1 | 1 | 21.31% |
© 2024 Yahoo. All rights reserved.