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
60,825.10 -538.10 (-0.88%) CMC Crypto 200
1,267.27 -16.56 (-1.29%)
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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241018C00117000 | 2024-05-17 1:16PM EDT | 117.00 | 19.30 | 15.60 | 18.90 | 0.00 | - | 2 | 0 | 34.78% |
| ITA241018C00124000 | 2024-04-18 11:27AM EDT | 124.00 | 10.00 | 11.90 | 15.70 | 0.00 | - | - | 1 | 39.73% |
| ITA241018C00125000 | 2024-05-15 9:37AM EDT | 125.00 | 12.50 | 8.10 | 12.70 | 0.00 | - | 3 | 4 | 30.76% |
| ITA241018C00128000 | 2024-06-28 12:27PM EDT | 128.00 | 8.14 | 5.80 | 8.60 | -2.79 | -25.53% | 1 | 1 | 22.18% |
| ITA241018C00130000 | 2024-05-28 1:46PM EDT | 130.00 | 7.70 | 5.00 | 8.50 | 0.00 | - | 1 | 4 | 25.67% |
| ITA241018C00131000 | 2024-06-26 10:33AM EDT | 131.00 | 5.50 | 3.80 | 6.60 | 0.00 | - | - | 1 | 20.86% |
| ITA241018C00132000 | 2024-06-11 9:59AM EDT | 132.00 | 6.65 | 4.20 | 5.10 | 0.00 | - | 1 | 194 | 17.40% |
| ITA241018C00133000 | 2024-06-20 1:02PM EDT | 133.00 | 5.58 | 3.10 | 5.10 | 0.00 | - | - | 1 | 18.99% |
| ITA241018C00134000 | 2024-04-22 2:51PM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ITA241018C00135000 | 2024-06-28 2:04PM EDT | 135.00 | 3.27 | 2.80 | 3.50 | -1.73 | -34.60% | 2 | 642 | 16.38% |
| ITA241018C00136000 | 2024-06-27 10:35AM EDT | 136.00 | 1.00 | 1.80 | 3.40 | 0.00 | - | 4 | 7 | 17.34% |
| ITA241018C00137000 | 2024-04-18 3:56PM EDT | 137.00 | 2.75 | 3.40 | 5.30 | 0.00 | - | 4 | 5 | 25.31% |
| ITA241018C00140000 | 2024-06-24 2:16PM EDT | 140.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 403 | 359 | 25.39% |
| ITA241018C00150000 | 2024-06-14 10:02AM EDT | 150.00 | 0.41 | 0.00 | 1.20 | 0.00 | - | 1 | 9 | 21.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241018P00113000 | 2024-06-20 9:30AM EDT | 113.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 42.66% |
| ITA241018P00114000 | 2024-06-18 9:30AM EDT | 114.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 40.85% |
| ITA241018P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 1 | 39.94% |
| ITA241018P00116000 | 2024-06-18 9:30AM EDT | 116.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 38.14% |
| ITA241018P00117000 | 2024-06-18 9:30AM EDT | 117.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | - | 1 | 38.08% |
| ITA241018P00118000 | 2024-06-18 9:30AM EDT | 118.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 35.41% |
| ITA241018P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.75 | 0.00 | 3.60 | 0.00 | - | 1 | 26 | 29.74% |
| ITA241018P00121000 | 2024-06-18 9:30AM EDT | 121.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 32.53% |
| ITA241018P00124000 | 2024-06-05 9:39AM EDT | 124.00 | 0.98 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 19.09% |
| ITA241018P00128000 | 2024-06-05 9:39AM EDT | 128.00 | 1.47 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 15.25% |
| ITA241018P00136000 | 2024-05-22 2:03PM EDT | 136.00 | 3.30 | 3.40 | 5.10 | 0.00 | - | - | 11 | 9.04% |
| ITA241018P00140000 | 2024-06-07 9:51AM EDT | 140.00 | 5.00 | 6.40 | 10.30 | 0.00 | - | 2 | 2 | 18.07% |
© 2024 Yahoo. All rights reserved.