Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,822.37 -548.10 (-0.89%) CMC Crypto 200
1,266.83 -17.00 (-1.32%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240816C00100000 | 2024-05-08 9:30AM EDT | 100.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240816C00110000 | 2024-04-29 3:16PM EDT | 110.00 | 22.50 | 22.20 | 24.90 | 0.00 | - | - | 3 | 58.74% |
| ITA240816C00116000 | 2024-05-28 9:35AM EDT | 116.00 | 20.20 | 15.50 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ITA240816C00118000 | 2024-05-23 12:30PM EDT | 118.00 | 18.27 | 15.30 | 19.00 | 0.00 | - | 1 | 1 | 57.70% |
| ITA240816C00120000 | 2024-05-23 1:04PM EDT | 120.00 | 16.30 | 14.00 | 16.70 | 0.00 | - | 1 | 2 | 51.59% |
| ITA240816C00121000 | 2024-04-25 9:51AM EDT | 121.00 | 9.49 | 14.10 | 17.10 | 0.00 | - | 1 | 1 | 57.87% |
| ITA240816C00122000 | 2024-06-25 3:08PM EDT | 122.00 | 11.63 | 8.90 | 12.80 | 0.00 | - | 1 | 3 | 35.54% |
| ITA240816C00123000 | 2024-05-16 10:56AM EDT | 123.00 | 13.70 | 9.30 | 12.00 | 0.00 | - | 2 | 4 | 34.89% |
| ITA240816C00125000 | 2024-06-24 11:20AM EDT | 125.00 | 11.62 | 6.70 | 10.10 | 0.00 | - | 2 | 12 | 31.53% |
| ITA240816C00127000 | 2024-05-29 10:25AM EDT | 127.00 | 8.53 | 5.50 | 8.80 | 0.00 | - | - | 1 | 31.37% |
| ITA240816C00128000 | 2024-05-10 2:53PM EDT | 128.00 | 8.80 | 8.50 | 11.20 | 0.00 | - | 1 | 3 | 47.57% |
| ITA240816C00129000 | 2024-04-18 1:06PM EDT | 129.00 | 5.16 | 7.10 | 9.70 | 0.00 | - | - | 20 | 42.41% |
| ITA240816C00130000 | 2024-06-14 9:51AM EDT | 130.00 | 4.80 | 2.90 | 5.20 | 0.00 | - | 2 | 2 | 21.38% |
| ITA240816C00135000 | 2024-06-28 3:08PM EDT | 135.00 | 1.35 | 1.20 | 1.95 | -1.05 | -43.75% | 5 | 35 | 16.46% |
| ITA240816C00140000 | 2024-06-24 2:39PM EDT | 140.00 | 0.66 | 0.30 | 0.65 | 0.00 | - | 409 | 444 | 15.85% |
| ITA240816C00145000 | 2024-06-27 9:42AM EDT | 145.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 3 | 11 | 27.28% |
| ITA240816C00150000 | 2024-05-03 12:22PM EDT | 150.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 28.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240816P00110000 | 2024-06-14 12:55PM EDT | 110.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 38.75% |
| ITA240816P00115000 | 2024-04-18 1:41PM EDT | 115.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 1 | 51 | 38.94% |
| ITA240816P00117000 | 2024-04-09 12:19PM EDT | 117.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.86% |
| ITA240816P00123000 | 2024-06-25 9:30AM EDT | 123.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 30.73% |
| ITA240816P00125000 | 2024-05-29 3:44PM EDT | 125.00 | 1.51 | 0.00 | 1.05 | 0.00 | - | 3 | 51 | 18.65% |
| ITA240816P00126000 | 2024-06-20 9:30AM EDT | 126.00 | 0.55 | 0.00 | 3.70 | 0.00 | - | - | 2 | 33.25% |
| ITA240816P00127000 | 2024-05-14 9:30AM EDT | 127.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ITA240816P00128000 | 2024-06-11 9:30AM EDT | 128.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | - | 1 | 16.70% |
| ITA240816P00129000 | 2024-06-11 9:30AM EDT | 129.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 1 | 18.71% |
| ITA240816P00130000 | 2024-06-25 10:25AM EDT | 130.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 1 | 403 | 15.20% |
| ITA240816P00135000 | 2024-06-26 1:58PM EDT | 135.00 | 3.65 | 2.30 | 4.80 | 0.00 | - | 1 | 12 | 15.92% |
© 2024 Yahoo. All rights reserved.