ITT Inc. (ITT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240719C00085000 | 2023-11-27 3:04PM EDT | 85.00 | 28.10 | 35.70 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| ITT240719C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 37.91 | 32.00 | 36.50 | 0.00 | - | 65 | 65 | 79.44% |
| ITT240719C00100000 | 2023-12-01 12:24PM EDT | 100.00 | 15.70 | 23.40 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| ITT240719C00105000 | 2024-06-21 3:00PM EDT | 105.00 | 24.40 | 22.00 | 26.30 | 0.00 | - | 1 | 1 | 55.62% |
| ITT240719C00110000 | 2024-06-14 1:14PM EDT | 110.00 | 17.20 | 17.00 | 21.40 | 0.00 | - | 3 | 54 | 76.61% |
| ITT240719C00115000 | 2024-02-22 2:57PM EDT | 115.00 | 14.30 | 20.70 | 23.30 | 0.00 | - | 3 | 8 | 114.47% |
| ITT240719C00120000 | 2024-06-14 1:14PM EDT | 120.00 | 8.90 | 8.50 | 10.40 | 0.00 | - | 3 | 65 | 39.26% |
| ITT240719C00125000 | 2024-06-25 10:47AM EDT | 125.00 | 5.80 | 4.80 | 6.80 | 0.00 | - | 1 | 26 | 37.06% |
| ITT240719C00130000 | 2024-06-24 3:53PM EDT | 130.00 | 3.80 | 2.15 | 3.10 | 0.00 | - | 2 | 40 | 28.52% |
| ITT240719C00135000 | 2024-06-25 3:21PM EDT | 135.00 | 0.95 | 0.70 | 1.05 | 0.00 | - | 2 | 3,114 | 24.63% |
| ITT240719C00140000 | 2024-06-25 3:31PM EDT | 140.00 | 0.30 | 0.25 | 1.45 | 0.00 | - | 20 | 83 | 38.79% |
| ITT240719C00145000 | 2024-05-24 10:57AM EDT | 145.00 | 1.40 | 0.05 | 0.50 | 0.00 | - | 2 | 24 | 34.79% |
| ITT240719C00150000 | 2024-04-29 9:43AM EDT | 150.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 46.27% |
| ITT240719C00155000 | 2024-04-12 3:38PM EDT | 155.00 | 0.62 | 0.50 | 0.75 | 0.00 | - | 1 | 4 | 50.83% |
| ITT240719C00160000 | 2024-04-02 11:22AM EDT | 160.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 58.15% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240719P00080000 | 2024-05-31 1:43PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 102.64% |
| ITT240719P00090000 | 2024-04-03 3:47PM EDT | 90.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 7 | 5 | 90.67% |
| ITT240719P00095000 | 2023-12-04 11:08AM EDT | 95.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | - | 1 | 103.98% |
| ITT240719P00100000 | 2024-02-07 4:59PM EDT | 100.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 68.36% |
| ITT240719P00105000 | 2024-01-31 10:46AM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ITT240719P00110000 | 2024-02-20 4:40PM EDT | 110.00 | 2.35 | 0.40 | 2.80 | 0.00 | - | 229 | 237 | 61.62% |
| ITT240719P00115000 | 2024-06-17 3:09PM EDT | 115.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 79 | 32.01% |
| ITT240719P00120000 | 2024-06-20 12:21PM EDT | 120.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 5 | 546 | 25.39% |
| ITT240719P00125000 | 2024-06-24 1:15PM EDT | 125.00 | 0.80 | 1.20 | 1.45 | 0.00 | - | 2 | 337 | 22.29% |
| ITT240719P00130000 | 2024-06-24 3:58PM EDT | 130.00 | 2.41 | 3.20 | 3.60 | 0.00 | - | 161 | 131 | 21.39% |
| ITT240719P00135000 | 2024-06-24 1:43PM EDT | 135.00 | 4.70 | 4.70 | 7.20 | 0.00 | - | 100 | 124 | 21.73% |
| ITT240719P00140000 | 2024-05-22 2:21PM EDT | 140.00 | 4.40 | 8.00 | 12.10 | 0.00 | - | 5 | 10 | 29.64% |
© 2024 Yahoo. All rights reserved.