iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241018C00117000 | 2024-05-17 1:16PM EDT | 117.00 | 19.30 | 15.60 | 18.90 | 0.00 | - | 2 | 0 | 33.50% |
| ITA241018C00124000 | 2024-04-18 11:27AM EDT | 124.00 | 10.00 | 11.90 | 15.70 | 0.00 | - | - | 1 | 38.64% |
| ITA241018C00125000 | 2024-05-15 9:37AM EDT | 125.00 | 12.50 | 8.10 | 12.70 | 0.00 | - | 3 | 4 | 29.77% |
| ITA241018C00128000 | 2024-06-07 10:05AM EDT | 128.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITA241018C00130000 | 2024-05-28 1:46PM EDT | 130.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITA241018C00131000 | 2024-05-10 1:12PM EDT | 131.00 | 7.90 | 7.00 | 10.20 | 0.00 | - | - | 1 | 32.40% |
| ITA241018C00132000 | 2024-06-11 9:59AM EDT | 132.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| ITA241018C00133000 | 2024-06-20 1:02PM EDT | 133.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| ITA241018C00134000 | 2024-04-22 2:51PM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ITA241018C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 0.78% |
| ITA241018C00136000 | 2024-06-20 3:50PM EDT | 136.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ITA241018C00137000 | 2024-04-18 3:56PM EDT | 137.00 | 2.75 | 3.40 | 5.30 | 0.00 | - | 4 | 5 | 24.62% |
| ITA241018C00140000 | 2024-06-24 2:16PM EDT | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 403 | 359 | 3.13% |
| ITA241018C00150000 | 2024-06-14 10:02AM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241018P00113000 | 2024-06-20 9:30AM EDT | 113.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ITA241018P00114000 | 2024-06-18 9:30AM EDT | 114.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ITA241018P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ITA241018P00116000 | 2024-06-18 9:30AM EDT | 116.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ITA241018P00117000 | 2024-06-18 9:30AM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ITA241018P00118000 | 2024-06-18 9:30AM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ITA241018P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| ITA241018P00121000 | 2024-06-18 9:30AM EDT | 121.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ITA241018P00124000 | 2024-06-05 9:39AM EDT | 124.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITA241018P00128000 | 2024-06-05 9:39AM EDT | 128.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ITA241018P00136000 | 2024-05-22 2:03PM EDT | 136.00 | 3.30 | 3.40 | 5.10 | 0.00 | - | - | 11 | 9.57% |
| ITA241018P00140000 | 2024-06-07 9:51AM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.