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
60,826.45 -522.62 (-0.85%) CMC Crypto 200
1,267.47 -16.36 (-1.27%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117C00110000 | 2024-06-10 3:41PM EDT | 110.00 | 28.21 | 22.00 | 26.40 | 0.00 | - | 6 | 6 | 34.54% |
| ITA250117C00121000 | 2024-06-14 3:54PM EDT | 121.00 | 15.00 | 12.50 | 17.10 | 0.00 | - | - | 1 | 28.42% |
| ITA250117C00125000 | 2024-06-06 2:12PM EDT | 125.00 | 15.41 | 9.40 | 13.20 | 0.00 | - | - | 1 | 24.22% |
| ITA250117C00126000 | 2024-06-18 3:55PM EDT | 126.00 | 12.00 | 9.30 | 12.70 | 0.00 | - | - | 0 | 24.43% |
| ITA250117C00127000 | 2024-06-11 1:56PM EDT | 127.00 | 12.20 | 8.10 | 11.70 | 0.00 | - | - | 1 | 23.24% |
| ITA250117C00128000 | 2024-06-11 1:56PM EDT | 128.00 | 11.40 | 7.70 | 10.90 | 0.00 | - | - | 1 | 22.57% |
| ITA250117C00130000 | 2024-06-25 10:00AM EDT | 130.00 | 8.40 | 5.70 | 9.10 | 0.00 | - | 1 | 16 | 20.62% |
| ITA250117C00132000 | 2024-06-03 9:36AM EDT | 132.00 | 9.60 | 4.50 | 8.50 | 0.00 | - | 1 | 1 | 21.59% |
| ITA250117C00133000 | 2024-06-24 2:55PM EDT | 133.00 | 7.70 | 4.20 | 7.60 | 0.00 | - | 2 | 4 | 20.47% |
| ITA250117C00134000 | 2024-06-24 9:49AM EDT | 134.00 | 8.40 | 5.40 | 7.10 | 0.00 | - | 1 | 1 | 20.32% |
| ITA250117C00135000 | 2024-06-25 9:57AM EDT | 135.00 | 5.70 | 4.80 | 6.80 | 0.00 | - | 1 | 7 | 20.63% |
| ITA250117C00137000 | 2024-06-13 9:54AM EDT | 137.00 | 5.23 | 1.70 | 5.50 | 0.00 | - | 2 | 2 | 19.31% |
| ITA250117C00140000 | 2024-06-11 11:18AM EDT | 140.00 | 4.50 | 1.05 | 4.00 | 0.00 | - | 1 | 20 | 18.04% |
| ITA250117C00143000 | 2024-06-17 1:14PM EDT | 143.00 | 2.70 | 0.00 | 3.00 | 0.00 | - | 3 | 9 | 17.58% |
| ITA250117C00144000 | 2024-05-22 10:28AM EDT | 144.00 | 4.00 | 1.50 | 4.50 | 0.00 | - | - | 2 | 22.63% |
| ITA250117C00145000 | 2024-06-17 10:02AM EDT | 145.00 | 2.90 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 20.80% |
| ITA250117C00146000 | 2024-06-12 2:05PM EDT | 146.00 | 2.20 | 0.00 | 2.50 | 0.00 | - | - | 1 | 18.16% |
| ITA250117C00147000 | 2024-06-28 12:31PM EDT | 147.00 | 1.45 | 1.20 | 1.85 | -1.75 | -54.69% | 44 | 3 | 16.63% |
| ITA250117C00148000 | 2024-06-28 12:32PM EDT | 148.00 | 1.20 | 1.05 | 1.70 | -1.00 | -45.45% | 11 | 2 | 16.71% |
| ITA250117C00150000 | 2024-06-20 12:33PM EDT | 150.00 | 1.51 | 0.00 | 2.20 | 0.00 | - | - | 10 | 19.70% |
| ITA250117C00165000 | 2024-06-13 2:55PM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 35 | 35 | 36.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117P00070000 | 2024-06-05 2:38PM EDT | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.97% |
| ITA250117P00122000 | 2024-06-20 9:30AM EDT | 122.00 | 1.60 | 0.00 | 3.40 | 0.00 | - | - | 2 | 19.51% |
| ITA250117P00123000 | 2024-06-20 9:30AM EDT | 123.00 | 1.75 | 0.00 | 4.10 | 0.00 | - | - | 3 | 20.61% |
| ITA250117P00124000 | 2024-06-13 9:30AM EDT | 124.00 | 1.35 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 19.57% |
| ITA250117P00127000 | 2024-05-30 3:59PM EDT | 127.00 | 2.40 | 1.75 | 5.00 | 0.00 | - | 1 | 2 | 18.83% |
| ITA250117P00128000 | 2024-06-21 9:30AM EDT | 128.00 | 3.00 | 1.45 | 4.80 | 0.00 | - | 1 | 1 | 17.16% |
| ITA250117P00130000 | 2024-06-20 3:42PM EDT | 130.00 | 3.25 | 2.15 | 5.30 | 0.00 | - | 1 | 8 | 16.11% |
| ITA250117P00135000 | 2024-06-03 3:50PM EDT | 135.00 | 4.25 | 4.50 | 7.70 | 0.00 | - | 6 | 2 | 15.41% |
| ITA250117P00137000 | 2024-06-17 12:01PM EDT | 137.00 | 6.60 | 5.00 | 9.00 | 0.00 | - | 3 | 3 | 15.55% |
© 2024 Yahoo. All rights reserved.