Singapore markets open in 1 hour 9 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,199.71 -809.05 (-1.26%) CMC Crypto 200
1,363.80 +51.18 (+3.90%)
Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517C00070000 | 2024-03-27 12:54PM EDT | 70.00 | 21.55 | 24.00 | 29.00 | 0.00 | - | 2 | 5 | 0.00% |
| ITRI240517C00075000 | 2024-05-03 9:53AM EDT | 75.00 | 27.70 | 30.10 | 35.00 | 0.00 | - | 7 | 17 | 103.52% |
| ITRI240517C00080000 | 2024-05-03 11:18AM EDT | 80.00 | 26.40 | 25.00 | 30.00 | 0.00 | - | 2 | 18 | 82.62% |
| ITRI240517C00085000 | 2024-05-03 10:44AM EDT | 85.00 | 19.00 | 20.10 | 25.00 | 0.00 | - | 1 | 4 | 71.78% |
| ITRI240517C00090000 | 2024-05-01 3:49PM EDT | 90.00 | 6.68 | 15.10 | 20.00 | 0.00 | - | 1 | 41 | 56.84% |
| ITRI240517C00095000 | 2024-05-03 10:44AM EDT | 95.00 | 9.50 | 10.10 | 15.00 | 0.00 | - | 6 | 172 | 98.39% |
| ITRI240517C00100000 | 2024-05-06 10:39AM EDT | 100.00 | 8.00 | 5.50 | 10.40 | +4.00 | +100.00% | 1 | 102 | 80.22% |
| ITRI240517C00105000 | 2024-05-03 3:23PM EDT | 105.00 | 5.28 | 3.40 | 4.70 | +1.58 | +42.70% | 1 | 17 | 44.07% |
| ITRI240517C00110000 | 2024-05-03 3:55PM EDT | 110.00 | 1.55 | 0.95 | 1.90 | 0.00 | - | 12 | 60 | 38.62% |
| ITRI240517C00115000 | 2024-05-06 9:38AM EDT | 115.00 | 1.28 | 0.10 | 1.30 | +1.23 | +2,460.00% | 1 | 6 | 49.93% |
| ITRI240517C00120000 | 2024-04-23 9:53AM EDT | 120.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.91% |
| ITRI240517C00130000 | 2024-05-01 2:39PM EDT | 130.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 115.19% |
| ITRI240517C00135000 | 2024-05-02 12:28PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 51.17% |
| ITRI240517C00140000 | 2024-04-30 11:02AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 756 | 1,539 | 58.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517P00035000 | 2023-09-18 9:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITRI240517P00040000 | 2024-02-26 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ITRI240517P00050000 | 2024-04-11 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,002 | 157.81% |
| ITRI240517P00055000 | 2024-01-22 4:35PM EDT | 55.00 | 0.46 | 0.40 | 4.90 | 0.00 | - | - | 4 | 319.04% |
| ITRI240517P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 13 | 276.66% |
| ITRI240517P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 246.24% |
| ITRI240517P00070000 | 2024-05-02 10:12AM EDT | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 217.87% |
| ITRI240517P00075000 | 2024-04-22 11:19AM EDT | 75.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 5 | 47 | 85.94% |
| ITRI240517P00080000 | 2024-05-06 9:55AM EDT | 80.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 104 | 76.17% |
| ITRI240517P00085000 | 2024-05-06 11:02AM EDT | 85.00 | 0.15 | 0.05 | 0.20 | -2.40 | -94.12% | 2 | 42 | 67.38% |
| ITRI240517P00090000 | 2024-05-02 1:48PM EDT | 90.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 72 | 234 | 54.88% |
| ITRI240517P00095000 | 2024-05-02 12:50PM EDT | 95.00 | 1.55 | 0.00 | 1.35 | 0.00 | - | 6 | 62 | 58.94% |
| ITRI240517P00100000 | 2024-05-03 10:38AM EDT | 100.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 55.98% |
| ITRI240517P00105000 | 2024-05-06 3:37PM EDT | 105.00 | 1.50 | 0.50 | 1.85 | -2.20 | -59.46% | 2 | 12 | 37.53% |
© 2024 Yahoo. All rights reserved.