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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240719C00110000 | 2024-06-20 1:30PM EDT | 110.00 | 23.90 | 21.00 | 24.10 | 0.00 | - | 4 | 7 | 71.41% |
| ITA240719C00115000 | 2024-06-17 3:43PM EDT | 115.00 | 18.80 | 16.30 | 19.00 | 0.00 | - | 1 | 0 | 58.08% |
| ITA240719C00119000 | 2024-06-25 9:30AM EDT | 119.00 | 13.57 | 12.40 | 15.00 | 0.00 | - | 1 | 34 | 48.49% |
| ITA240719C00120000 | 2024-06-11 10:33AM EDT | 120.00 | 15.40 | 11.60 | 14.10 | 0.00 | - | 2 | 4 | 47.17% |
| ITA240719C00121000 | 2024-03-22 11:19AM EDT | 121.00 | 11.37 | 8.40 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| ITA240719C00123000 | 2024-05-24 12:15PM EDT | 123.00 | 13.20 | 10.60 | 13.10 | 0.00 | - | 5 | 5 | 58.01% |
| ITA240719C00124000 | 2024-06-25 3:08PM EDT | 124.00 | 9.08 | 7.80 | 10.00 | 0.00 | - | 1 | 26 | 36.23% |
| ITA240719C00125000 | 2024-06-25 10:55AM EDT | 125.00 | 7.50 | 6.50 | 9.80 | 0.00 | - | 2 | 15 | 40.97% |
| ITA240719C00126000 | 2024-06-20 12:59PM EDT | 126.00 | 6.74 | 5.90 | 8.10 | 0.00 | - | 5 | 6 | 32.04% |
| ITA240719C00127000 | 2024-06-21 3:27PM EDT | 127.00 | 8.10 | 5.00 | 7.10 | 0.00 | - | 2 | 5 | 29.40% |
| ITA240719C00128000 | 2024-04-26 1:07PM EDT | 128.00 | 5.05 | 7.00 | 9.40 | 0.00 | - | 1 | 4 | 52.98% |
| ITA240719C00129000 | 2024-06-11 9:59AM EDT | 129.00 | 6.60 | 3.30 | 5.40 | 0.00 | - | 1 | 33 | 26.28% |
| ITA240719C00130000 | 2024-06-24 2:44PM EDT | 130.00 | 4.64 | 2.60 | 4.60 | 0.00 | - | 2 | 86 | 24.83% |
| ITA240719C00135000 | 2024-06-25 3:53PM EDT | 135.00 | 1.05 | 0.70 | 1.15 | 0.00 | - | 32 | 124 | 16.46% |
| ITA240719C00140000 | 2024-06-24 2:31PM EDT | 140.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 13 | 54 | 22.19% |
| ITA240719C00145000 | 2024-06-06 1:39PM EDT | 145.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 25 | 27 | 47.51% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240719P00110000 | 2024-02-26 1:15PM EDT | 110.00 | 0.80 | 0.05 | 0.30 | 0.00 | - | 2 | 107 | 44.29% |
| ITA240719P00115000 | 2024-06-05 12:33PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 66.19% |
| ITA240719P00117000 | 2024-06-12 3:26PM EDT | 117.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 61.04% |
| ITA240719P00118000 | 2024-04-15 11:46AM EDT | 118.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.47% |
| ITA240719P00120000 | 2024-06-05 9:44AM EDT | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 53.28% |
| ITA240719P00122000 | 2024-01-17 2:25PM EDT | 122.00 | 5.62 | 1.90 | 3.60 | 0.00 | - | 30 | 0 | 51.34% |
| ITA240719P00125000 | 2024-04-15 11:46AM EDT | 125.00 | 2.50 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 27.16% |
| ITA240719P00126000 | 2024-05-09 3:48PM EDT | 126.00 | 0.45 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 41.93% |
| ITA240719P00127000 | 2024-03-25 11:36AM EDT | 127.00 | 2.00 | 2.25 | 3.00 | 0.00 | - | 4 | 2 | 39.42% |
| ITA240719P00128000 | 2024-06-24 3:57PM EDT | 128.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 15 | 11 | 19.07% |
| ITA240719P00129000 | 2024-06-24 10:50AM EDT | 129.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 17.92% |
| ITA240719P00130000 | 2024-06-25 3:16PM EDT | 130.00 | 0.80 | 0.65 | 1.25 | 0.00 | - | 7 | 17 | 16.47% |
| ITA240719P00135000 | 2024-06-25 10:29AM EDT | 135.00 | 3.48 | 1.95 | 4.00 | 0.00 | - | 2 | 44 | 17.60% |
| ITA240719P00140000 | 2024-06-07 11:00AM EDT | 140.00 | 3.40 | 6.40 | 8.80 | 0.00 | - | 1 | 0 | 26.94% |
© 2024 Yahoo. All rights reserved.