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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITRI240621C000300002024-06-06 2:07PM EDT30.0076.7073.5078.400.00-1010768.16%
ITRI240621C000450002024-03-18 1:23PM EDT45.0042.7544.0048.500.00-200.00%
ITRI240621C000650002024-02-26 1:55PM EDT65.0027.5325.5030.100.00-210.00%
ITRI240621C000700002024-04-23 12:17PM EDT70.0025.030.000.000.00-340.00%
ITRI240621C000800002024-05-02 11:42AM EDT80.0019.3925.5030.400.00-12213.09%
ITRI240621C000850002024-03-12 3:14PM EDT85.0012.2010.2012.600.00-13130.00%
ITRI240621C000900002024-05-03 3:56PM EDT90.0015.5015.5019.800.00-26138.38%
ITRI240621C000950002024-05-31 10:02AM EDT95.0013.708.6013.500.00-127128.86%
ITRI240621C001000002024-06-12 10:45AM EDT100.0010.153.608.500.00-116893.95%
ITRI240621C001050002024-06-12 10:31AM EDT105.005.460.004.800.00-15679.59%
ITRI240621C001100002024-06-12 10:31AM EDT110.000.310.003.60-1.65-84.18%1012362.35%
ITRI240621C001150002024-06-14 2:28PM EDT115.000.500.000.900.00-410154.10%
ITRI240621C001200002024-05-03 1:19PM EDT120.001.300.004.800.00-810128.17%
ITRI240621C001300002024-04-01 9:30AM EDT130.000.750.000.000.00-1225.00%
ITRI240621C001350002024-05-03 9:30AM EDT135.000.700.004.800.00-13188.77%
ITRI240621C001400002024-06-03 1:55PM EDT140.000.050.000.050.00-374285.94%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITRI240621P000350002024-04-04 12:49PM EDT35.000.300.004.800.00-14679.30%
ITRI240621P000450002024-03-18 1:21PM EDT45.000.320.004.800.00-22541.02%
ITRI240621P000600002024-01-30 10:30AM EDT60.001.750.000.000.00-11150.00%
ITRI240621P000650002023-12-15 10:30AM EDT65.002.651.003.800.00-1010342.58%
ITRI240621P000700002024-04-09 9:30AM EDT70.001.200.000.000.00-1350.00%
ITRI240621P000750002024-04-01 9:30AM EDT75.001.650.000.000.00-111450.00%
ITRI240621P000800002024-03-25 10:53AM EDT80.002.250.053.800.00-22211.43%
ITRI240621P000850002024-03-27 10:44AM EDT85.003.701.655.000.00-11220.65%
ITRI240621P000900002024-05-10 2:38PM EDT90.001.730.001.250.00-1194101.07%
ITRI240621P000950002024-05-10 2:38PM EDT95.002.080.001.450.00-12379.00%
ITRI240621P001000002024-05-21 12:47PM EDT100.002.300.004.800.00-266091.41%
ITRI240621P001050002024-06-11 3:20PM EDT105.001.400.002.750.00-13859.62%
ITRI240621P001100002024-05-22 3:41PM EDT110.004.102.706.100.00-102567.97%
ITRI240621P001200002024-05-13 12:19PM EDT120.0013.519.5014.000.00-100.00%