Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517C00220000 | 2024-04-29 3:51PM EDT | 220.00 | 30.50 | 22.00 | 26.50 | 0.00 | - | 3 | 2 | 57.84% |
| ITW240517C00240000 | 2024-05-03 2:13PM EDT | 240.00 | 5.30 | 5.60 | 6.10 | +0.60 | +12.77% | 11 | 43 | 20.23% |
| ITW240517C00250000 | 2024-05-03 12:42PM EDT | 250.00 | 0.80 | 0.90 | 1.10 | -0.30 | -27.27% | 159 | 445 | 17.02% |
| ITW240517C00260000 | 2024-05-02 12:54PM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 16 | 629 | 21.51% |
| ITW240517C00270000 | 2024-05-03 1:03PM EDT | 270.00 | 0.15 | 0.00 | 1.00 | +0.10 | +200.00% | 3 | 105 | 40.89% |
| ITW240517C00280000 | 2024-05-03 1:03PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 296 | 30.08% |
| ITW240517C00290000 | 2024-04-25 3:03PM EDT | 290.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 61.40% |
| ITW240517C00300000 | 2024-04-05 10:13AM EDT | 300.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 63.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517P00200000 | 2024-04-25 12:22PM EDT | 200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 51.27% |
| ITW240517P00230000 | 2024-05-03 2:20PM EDT | 230.00 | 0.20 | 0.15 | 2.45 | -0.20 | -50.00% | 3 | 51 | 40.13% |
| ITW240517P00240000 | 2024-05-03 10:50AM EDT | 240.00 | 2.25 | 1.30 | 1.55 | -0.15 | -6.25% | 5 | 170 | 16.54% |
| ITW240517P00250000 | 2024-05-02 10:34AM EDT | 250.00 | 7.10 | 4.50 | 8.00 | -1.40 | -16.47% | 2 | 790 | 22.25% |
| ITW240517P00260000 | 2024-04-30 9:41AM EDT | 260.00 | 16.10 | 14.00 | 18.50 | 0.00 | - | 8 | 30 | 40.80% |
| ITW240517P00270000 | 2024-04-29 2:59PM EDT | 270.00 | 20.55 | 24.10 | 28.10 | 0.00 | - | 1 | 0 | 50.62% |
| ITW240517P00280000 | 2024-03-18 3:07PM EDT | 280.00 | 15.80 | 28.40 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.