ITT Inc. (ITT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240517C00095000 | 2024-03-06 4:30PM EDT | 95.00 | 33.19 | 36.20 | 41.00 | 0.00 | - | 65 | 65 | 166.33% |
| ITT240517C00100000 | 2024-03-19 1:13PM EDT | 100.00 | 30.76 | 24.00 | 28.00 | 0.00 | - | 3 | 3 | 0.00% |
| ITT240517C00105000 | 2024-04-17 2:19PM EDT | 105.00 | 21.74 | 22.50 | 27.00 | 0.00 | - | 1 | 45 | 62.35% |
| ITT240517C00110000 | 2024-04-22 3:34PM EDT | 110.00 | 17.00 | 17.70 | 22.50 | 0.00 | - | - | 6 | 59.57% |
| ITT240517C00115000 | 2024-04-30 10:05AM EDT | 115.00 | 18.50 | 13.20 | 16.70 | +5.40 | +41.22% | 1 | 22 | 70.78% |
| ITT240517C00120000 | 2024-04-22 12:16PM EDT | 120.00 | 8.30 | 9.60 | 10.80 | 0.00 | - | 2 | 4 | 44.14% |
| ITT240517C00125000 | 2024-04-25 3:50PM EDT | 125.00 | 7.20 | 5.90 | 8.00 | 0.00 | - | 4 | 59 | 50.83% |
| ITT240517C00130000 | 2024-04-30 11:09AM EDT | 130.00 | 4.20 | 2.70 | 3.60 | -0.70 | -14.29% | 4 | 92 | 35.13% |
| ITT240517C00135000 | 2024-04-30 10:43AM EDT | 135.00 | 2.55 | 1.05 | 1.70 | -0.13 | -4.85% | 5 | 2,069 | 34.23% |
| ITT240517C00140000 | 2024-04-29 1:22PM EDT | 140.00 | 1.12 | 0.35 | 1.20 | 0.00 | - | 1 | 253 | 40.92% |
| ITT240517C00145000 | 2024-04-26 2:05PM EDT | 145.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 8 | 37.60% |
| ITT240517C00150000 | 2024-04-08 10:28AM EDT | 150.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 48.15% |
| ITT240517C00155000 | 2024-03-19 3:05PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 52.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240517P00095000 | 2024-04-24 3:26PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 56.64% |
| ITT240517P00110000 | 2024-02-28 12:04PM EDT | 110.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 51.42% |
| ITT240517P00115000 | 2024-04-30 2:16PM EDT | 115.00 | 0.25 | 0.05 | 0.75 | -0.53 | -67.95% | 3 | 42 | 46.92% |
| ITT240517P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.65 | 0.65 | 0.90 | 0.00 | - | 1 | 161 | 36.57% |
| ITT240517P00125000 | 2024-04-30 11:23AM EDT | 125.00 | 1.45 | 1.60 | 1.90 | +0.13 | +9.85% | 4 | 852 | 33.52% |
| ITT240517P00130000 | 2024-04-23 12:14PM EDT | 130.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 21 | 584 | 31.90% |
| ITT240517P00135000 | 2024-04-02 3:09PM EDT | 135.00 | 6.70 | 6.50 | 7.60 | 0.00 | - | 1 | 21 | 36.69% |
© 2024 Yahoo. All rights reserved.