Illinois Tool Works Inc. (ITW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517C00220000 | 2024-04-29 3:51PM EDT | 220.00 | 30.50 | 22.50 | 27.00 | 0.00 | - | 3 | 2 | 55.05% |
| ITW240517C00240000 | 2024-04-30 11:10AM EDT | 240.00 | 8.50 | 6.80 | 7.10 | -4.20 | -33.07% | 1 | 51 | 22.86% |
| ITW240517C00250000 | 2024-04-30 3:53PM EDT | 250.00 | 1.80 | 1.70 | 1.85 | -3.81 | -67.91% | 66 | 437 | 19.50% |
| ITW240517C00260000 | 2024-04-30 3:26PM EDT | 260.00 | 0.32 | 0.15 | 0.45 | -1.43 | -81.71% | 494 | 762 | 21.29% |
| ITW240517C00270000 | 2024-04-30 11:00AM EDT | 270.00 | 0.19 | 0.00 | 0.25 | -0.28 | -59.57% | 3 | 107 | 26.91% |
| ITW240517C00280000 | 2024-04-30 11:33AM EDT | 280.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 2 | 297 | 34.52% |
| ITW240517C00290000 | 2024-04-25 3:03PM EDT | 290.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 55.54% |
| ITW240517C00300000 | 2024-04-05 10:13AM EDT | 300.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 57.52% |
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 | 0.25 | 0.00 | - | 2 | 7 | 48.44% |
| ITW240517P00230000 | 2024-04-30 12:59PM EDT | 230.00 | 0.40 | 0.40 | 0.50 | -0.32 | -44.44% | 5 | 22 | 21.29% |
| ITW240517P00240000 | 2024-04-30 3:43PM EDT | 240.00 | 2.20 | 2.10 | 2.35 | -0.05 | -2.22% | 30 | 162 | 19.58% |
| ITW240517P00250000 | 2024-04-30 12:27PM EDT | 250.00 | 5.10 | 6.50 | 7.50 | -0.60 | -10.53% | 30 | 810 | 18.16% |
| ITW240517P00260000 | 2024-04-29 3:20PM EDT | 260.00 | 16.10 | 13.60 | 18.00 | +4.30 | +36.44% | 8 | 243 | 34.75% |
| ITW240517P00270000 | 2024-04-29 2:59PM EDT | 270.00 | 20.55 | 23.50 | 28.00 | 0.00 | - | 1 | 133 | 46.39% |
| 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.