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 | 129.37% |
| 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 | 23.50 | 28.40 | 0.00 | - | 1 | 45 | 56.98% |
| ITT240517C00115000 | 2024-04-24 9:30AM EDT | 115.00 | 15.60 | 14.40 | 18.50 | +3.69 | +30.98% | 6 | 17 | 70.50% |
| ITT240517C00120000 | 2024-04-22 12:16PM EDT | 120.00 | 8.30 | 11.40 | 12.50 | 0.00 | - | 2 | 4 | 46.45% |
| ITT240517C00125000 | 2024-04-22 9:47AM EDT | 125.00 | 4.15 | 7.30 | 8.00 | 0.00 | - | 2 | 55 | 37.28% |
| ITT240517C00130000 | 2024-04-24 2:33PM EDT | 130.00 | 3.90 | 3.90 | 4.40 | +0.20 | +5.41% | 17 | 78 | 31.86% |
| ITT240517C00135000 | 2024-04-24 2:01PM EDT | 135.00 | 2.05 | 1.95 | 2.20 | +0.40 | +24.24% | 32 | 2,079 | 30.60% |
| ITT240517C00140000 | 2024-04-09 1:04PM EDT | 140.00 | 1.80 | 0.80 | 1.05 | 0.00 | - | 8 | 252 | 31.03% |
| ITT240517C00145000 | 2024-04-15 3:40PM EDT | 145.00 | 0.42 | 0.20 | 0.40 | 0.00 | - | 2 | 8 | 30.42% |
| ITT240517C00150000 | 2024-04-08 10:28AM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.82% |
| ITT240517C00155000 | 2024-03-19 3:05PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 50.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240517P00095000 | 2024-02-23 12:23PM EDT | 95.00 | 0.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 85.30% |
| ITT240517P00110000 | 2024-02-28 12:04PM EDT | 110.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 52.98% |
| ITT240517P00115000 | 2024-04-12 2:23PM EDT | 115.00 | 0.78 | 0.30 | 0.50 | 0.00 | - | 1 | 42 | 37.89% |
| ITT240517P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.65 | 0.65 | 0.85 | 0.00 | - | 1 | 161 | 33.06% |
| ITT240517P00125000 | 2024-04-24 2:19PM EDT | 125.00 | 1.70 | 1.50 | 1.70 | -2.08 | -55.03% | 5 | 855 | 29.98% |
| ITT240517P00130000 | 2024-04-23 12:14PM EDT | 130.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 21 | 584 | 28.65% |
| ITT240517P00135000 | 2024-04-02 3:09PM EDT | 135.00 | 6.70 | 6.00 | 6.40 | 0.00 | - | 1 | 21 | 27.93% |
© 2024 Yahoo. All rights reserved.