ITW - Illinois Tool Works Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW230616C00155000 | 2022-10-25 2:53PM EDT | 155.00 | 57.00 | 76.20 | 79.10 | 0.00 | - | - | 1 | 0.00% |
| ITW230616C00160000 | 2023-01-23 2:27PM EDT | 160.00 | 72.36 | 73.00 | 76.50 | 0.00 | - | - | 1 | 94.14% |
| ITW230616C00165000 | 2022-10-25 2:04PM EDT | 165.00 | 47.60 | 67.10 | 69.70 | 0.00 | - | - | 0 | 0.00% |
| ITW230616C00170000 | 2022-12-01 1:05PM EDT | 170.00 | 61.10 | 54.40 | 56.90 | 0.00 | - | 3 | 3 | 0.00% |
| ITW230616C00175000 | 2023-03-08 1:01PM EDT | 175.00 | 64.57 | 54.00 | 56.40 | 0.00 | - | 5 | 43 | 0.00% |
| ITW230616C00180000 | 2023-05-15 1:15PM EDT | 180.00 | 51.06 | 56.50 | 57.60 | 0.00 | - | 1 | 9 | 97.12% |
| ITW230616C00185000 | 2023-02-06 3:03PM EDT | 185.00 | 61.94 | 53.90 | 55.30 | 0.00 | - | 4 | 18 | 134.38% |
| ITW230616C00190000 | 2023-04-05 10:07AM EDT | 190.00 | 45.60 | 41.00 | 43.00 | 0.00 | - | 1 | 5 | 0.00% |
| ITW230616C00195000 | 2023-04-13 10:34AM EDT | 195.00 | 36.30 | 34.60 | 35.70 | 0.00 | - | 1 | 58 | 0.00% |
| ITW230616C00200000 | 2023-06-01 9:50AM EDT | 200.00 | 18.85 | 35.70 | 37.50 | 0.00 | - | 1 | 10 | 50.78% |
| ITW230616C00210000 | 2023-05-31 2:51PM EDT | 210.00 | 11.80 | 26.30 | 27.60 | 0.00 | - | 7 | 23 | 58.64% |
| ITW230616C00220000 | 2023-06-07 9:50AM EDT | 220.00 | 11.00 | 16.50 | 18.10 | +1.46 | +15.30% | 1 | 149 | 46.62% |
| ITW230616C00230000 | 2023-06-07 3:43PM EDT | 230.00 | 7.18 | 7.60 | 8.20 | +4.53 | +170.94% | 26 | 766 | 27.42% |
| ITW230616C00240000 | 2023-06-07 3:59PM EDT | 240.00 | 1.57 | 1.45 | 1.60 | +1.40 | +823.53% | 173 | 412 | 19.42% |
| ITW230616C00250000 | 2023-06-07 3:59PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 15 | 882 | 18.46% |
| ITW230616C00260000 | 2023-06-05 11:18AM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 318 | 43.07% |
| ITW230616C00270000 | 2023-06-05 11:18AM EDT | 270.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 1,021 | 55.15% |
| ITW230616C00280000 | 2023-06-01 1:16PM EDT | 280.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 57.62% |
| ITW230616C00290000 | 2023-05-08 11:19AM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 67.09% |
| ITW230616C00300000 | 2022-11-28 4:19PM EDT | 300.00 | 0.75 | 0.05 | 1.30 | 0.00 | - | - | 2 | 84.47% |
| ITW230616C00310000 | 2023-05-01 2:49PM EDT | 310.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 10 | 75.20% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW230616P00095000 | 2022-11-15 10:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ITW230616P00110000 | 2023-01-17 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ITW230616P00120000 | 2022-12-21 1:52PM EDT | 120.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | - | 2 | 193.16% |
| ITW230616P00130000 | 2023-01-26 3:20PM EDT | 130.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 212.94% |
| ITW230616P00135000 | 2022-12-12 11:20AM EDT | 135.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 2 | 5 | 204.74% |
| ITW230616P00140000 | 2023-03-03 10:30AM EDT | 140.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 156.64% |
| ITW230616P00150000 | 2022-12-09 2:19PM EDT | 150.00 | 1.50 | 0.55 | 1.30 | 0.00 | - | 2 | 3 | 162.01% |
| ITW230616P00155000 | 2023-02-16 3:36PM EDT | 155.00 | 0.70 | 0.00 | 2.80 | 0.00 | - | 1 | 8 | 165.82% |
| ITW230616P00160000 | 2023-04-28 3:20PM EDT | 160.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 96.88% |
| ITW230616P00165000 | 2023-04-04 3:12PM EDT | 165.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 123.14% |
| ITW230616P00170000 | 2023-04-28 3:20PM EDT | 170.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 10 | 38 | 86.13% |
| ITW230616P00175000 | 2023-05-26 2:06PM EDT | 175.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 76.56% |
| ITW230616P00180000 | 2023-06-01 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 70.12% |
| ITW230616P00185000 | 2023-05-18 9:54AM EDT | 185.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 15 | 279 | 63.67% |
| ITW230616P00190000 | 2023-05-23 1:59PM EDT | 190.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 229 | 57.62% |
| ITW230616P00195000 | 2023-06-06 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 187 | 51.56% |
| ITW230616P00200000 | 2023-06-02 3:48PM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 149 | 52.73% |
| ITW230616P00210000 | 2023-06-07 3:52PM EDT | 210.00 | 0.14 | 0.05 | 0.10 | -0.06 | -30.00% | 1 | 469 | 35.16% |
| ITW230616P00220000 | 2023-06-07 3:55PM EDT | 220.00 | 0.06 | 0.05 | 0.10 | -0.63 | -91.30% | 171 | 517 | 23.10% |
| ITW230616P00230000 | 2023-06-07 3:30PM EDT | 230.00 | 1.19 | 0.80 | 1.00 | -2.21 | -65.00% | 64 | 579 | 21.14% |
| ITW230616P00240000 | 2023-06-07 11:25AM EDT | 240.00 | 8.30 | 4.30 | 4.90 | -13.66 | -62.20% | 1 | 46 | 17.57% |
| ITW230616P00250000 | 2023-05-08 10:53AM EDT | 250.00 | 21.62 | 17.80 | 19.30 | 0.00 | - | 1 | 1 | 64.76% |
| ITW230616P00260000 | 2023-05-02 10:21AM EDT | 260.00 | 27.37 | 39.50 | 42.60 | 0.00 | - | 2 | 0 | 169.62% |
© 2023 Yahoo. All rights reserved.