Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240920C00200000 | 2024-04-18 2:42PM EDT | 200.00 | 53.10 | 43.50 | 46.80 | 0.00 | - | 1 | 3 | 34.22% |
| ITW240920C00210000 | 2024-04-16 10:53AM EDT | 210.00 | 48.10 | 34.80 | 37.10 | 0.00 | - | 1 | 2 | 29.08% |
| ITW240920C00220000 | 2024-04-15 11:29AM EDT | 220.00 | 42.30 | 26.50 | 29.00 | 0.00 | - | 3 | 4 | 27.11% |
| ITW240920C00230000 | 2024-04-30 1:54PM EDT | 230.00 | 24.20 | 19.80 | 21.70 | 0.00 | - | 1 | 16 | 25.42% |
| ITW240920C00240000 | 2024-05-02 11:47AM EDT | 240.00 | 14.30 | 13.10 | 15.10 | -1.40 | -8.92% | 3 | 13 | 23.45% |
| ITW240920C00250000 | 2024-05-02 3:50PM EDT | 250.00 | 8.30 | 8.10 | 8.80 | -0.50 | -5.68% | 6 | 62 | 20.22% |
| ITW240920C00260000 | 2024-05-01 12:38PM EDT | 260.00 | 5.70 | 4.50 | 5.10 | 0.00 | - | 25 | 168 | 19.23% |
| ITW240920C00270000 | 2024-05-02 12:26PM EDT | 270.00 | 2.55 | 2.05 | 2.65 | -0.90 | -26.09% | 9 | 313 | 18.34% |
| ITW240920C00280000 | 2024-05-01 12:45PM EDT | 280.00 | 1.40 | 0.90 | 1.30 | 0.00 | - | 2 | 79 | 17.87% |
| ITW240920C00290000 | 2024-04-30 3:25PM EDT | 290.00 | 0.75 | 0.15 | 1.15 | 0.00 | - | 3 | 450 | 20.28% |
| ITW240920C00300000 | 2024-04-23 3:54PM EDT | 300.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 21.02% |
| ITW240920C00310000 | 2024-04-09 1:19PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 23.47% |
| ITW240920C00320000 | 2024-03-28 11:03AM EDT | 320.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 25.79% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240920P00190000 | 2024-02-01 12:13PM EDT | 190.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | - | 8 | 33.04% |
| ITW240920P00195000 | 2024-02-20 4:26PM EDT | 195.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 23.29% |
| ITW240920P00200000 | 2024-04-30 3:43PM EDT | 200.00 | 0.80 | 0.40 | 1.00 | 0.00 | - | 1 | 15 | 21.36% |
| ITW240920P00210000 | 2024-04-30 3:43PM EDT | 210.00 | 1.50 | 1.40 | 1.85 | 0.00 | - | 1 | 19 | 20.22% |
| ITW240920P00220000 | 2024-04-26 10:19AM EDT | 220.00 | 2.60 | 1.00 | 3.30 | 0.00 | - | 5 | 67 | 19.12% |
| ITW240920P00230000 | 2024-05-02 2:16PM EDT | 230.00 | 5.20 | 4.90 | 5.60 | +0.30 | +6.12% | 11 | 70 | 17.97% |
| ITW240920P00240000 | 2024-04-30 3:11PM EDT | 240.00 | 8.00 | 8.30 | 8.90 | 0.00 | - | 2 | 43 | 16.50% |
| ITW240920P00250000 | 2024-05-01 10:14AM EDT | 250.00 | 12.90 | 13.10 | 13.80 | 0.00 | - | 5 | 260 | 15.18% |
| ITW240920P00260000 | 2024-04-24 3:05PM EDT | 260.00 | 15.40 | 18.50 | 22.00 | 0.00 | - | 49 | 116 | 17.18% |
| ITW240920P00270000 | 2024-04-16 10:51AM EDT | 270.00 | 21.71 | 27.00 | 30.40 | 0.00 | - | 1 | 172 | 17.84% |
© 2024 Yahoo. All rights reserved.