Canada markets closed

Itron, Inc. (ITRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
98.96-0.46 (-0.46%)
At close: 04:00PM EDT
98.96 0.00 (0.00%)
After hours: 04:19PM 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%
ITRI240816C000800002024-06-18 3:32PM EDT80.0024.6018.5023.400.00-13463.16%
ITRI240816C000900002024-02-26 10:30AM EDT90.0013.009.5011.600.00-2244.26%
ITRI240816C000950002024-05-03 9:40AM EDT95.0011.0014.0018.500.00-16100.62%
ITRI240816C001000002024-06-27 11:24AM EDT100.005.705.207.700.00-11256.56%
ITRI240816C001050002024-06-27 10:28AM EDT105.004.002.107.000.00-32665.39%
ITRI240816C001100002024-06-10 12:12PM EDT110.007.001.954.100.00-12755.84%
ITRI240816C001150002024-06-13 10:23AM EDT115.003.850.305.000.00-3353.42%
ITRI240816C001200002024-06-24 2:51PM EDT120.001.150.001.300.00-91647.75%
ITRI240816C001250002024-06-24 10:59AM EDT125.000.750.004.800.00-53166.21%
ITRI240816C001300002024-03-27 9:30AM EDT130.001.050.000.000.00-1312.50%
ITRI240816C001350002024-03-26 9:30AM EDT135.000.950.000.000.00-1425.00%
ITRI240816C001400002024-04-01 9:30AM EDT140.000.800.000.000.00-1525.00%
ITRI240816C001550002024-05-21 9:46AM EDT155.000.700.000.900.00--868.36%
ITRI240816C001600002024-05-21 9:46AM EDT160.000.500.004.800.00--8104.71%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITRI240816P000550002024-01-25 10:30AM EDT55.001.200.154.700.00-124141.89%
ITRI240816P000600002024-02-14 10:30AM EDT60.002.100.104.800.00-1215125.56%
ITRI240816P000650002024-01-25 10:30AM EDT65.002.901.305.600.00-1021124.15%
ITRI240816P000750002024-02-26 10:30AM EDT75.002.701.954.700.00-111191.99%
ITRI240816P000800002024-06-25 3:14PM EDT80.001.050.004.800.00-32167.88%
ITRI240816P000900002024-05-03 9:35AM EDT90.003.400.054.900.00-11662.84%
ITRI240816P000950002024-06-27 1:37PM EDT95.004.103.406.300.00-263257.45%
ITRI240816P001000002024-06-26 3:50PM EDT100.007.305.409.000.00-8410058.36%
ITRI240816P001050002024-06-28 10:50AM EDT105.008.804.508.00+2.50+39.68%112229.05%