Canada markets closed

Itron, Inc. (ITRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.98-2.09 (-1.93%)
At close: 04:00PM EDT
106.68 +0.70 (+0.66%)
After hours: 06:20PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITRI240816C000600002024-03-13 10:57AM EDT60.0031.2030.5034.500.00-100.00%
ITRI240816C000650002023-12-20 11:09AM EDT65.0015.7914.8017.100.00-110.00%
ITRI240816C000800002024-05-31 11:48AM EDT80.0028.1225.0029.900.00-13460.33%
ITRI240816C000900002024-02-26 10:30AM EDT90.0013.009.5011.600.00-220.00%
ITRI240816C000950002024-05-03 9:40AM EDT95.0011.0014.0018.500.00-1659.50%
ITRI240816C001000002024-06-10 3:17PM EDT100.0016.008.9013.500.00-11160.60%
ITRI240816C001050002024-06-12 2:00PM EDT105.0010.175.8010.500.00-1957.80%
ITRI240816C001100002024-06-10 12:12PM EDT110.007.003.908.400.00-12758.07%
ITRI240816C001150002024-06-13 10:23AM EDT115.003.851.506.300.00-3356.19%
ITRI240816C001200002024-05-24 1:15PM EDT120.004.950.054.900.00-41656.43%
ITRI240816C001250002024-06-12 2:00PM EDT125.002.470.205.000.00-13664.73%
ITRI240816C001300002024-03-27 9:30AM EDT130.001.050.000.000.00-1312.50%
ITRI240816C001350002024-03-26 9:30AM EDT135.000.950.000.000.00-1412.50%
ITRI240816C001400002024-04-01 9:30AM EDT140.000.800.000.000.00-1512.50%
ITRI240816C001550002024-05-21 9:46AM EDT155.000.700.000.900.00--852.73%
ITRI240816C001600002024-05-21 9:46AM EDT160.000.500.004.800.00--882.47%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITRI240816P000550002024-01-25 10:30AM EDT55.001.200.154.700.00-124135.01%
ITRI240816P000600002024-02-14 10:30AM EDT60.002.100.104.800.00-1215120.78%
ITRI240816P000650002024-01-25 10:30AM EDT65.002.901.305.600.00-1021120.26%
ITRI240816P000750002024-02-26 10:30AM EDT75.002.701.954.700.00-111192.43%
ITRI240816P000800002024-04-26 12:41PM EDT80.002.600.004.800.00-151871.00%
ITRI240816P000900002024-05-03 9:35AM EDT90.003.400.054.900.00-11650.29%
ITRI240816P000950002024-06-06 10:08AM EDT95.002.150.004.700.00-3655.64%
ITRI240816P001000002024-05-30 9:55AM EDT100.003.801.806.500.00-11354.36%
ITRI240816P001050002024-05-14 1:57PM EDT105.006.304.508.000.00-112248.99%