Singapore markets close in 5 hours 54 minutes
Straits Times Index
3,300.78 -13.27 (-0.40%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,187.74 -448.48 (-2.28%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,209.84 +4,520.47 (+6.78%) CMC Crypto 200
1,067.61 -286.81 (-21.18%)
Illinois Tool Works Inc. (ITW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 113.60 | 103.40 | 107.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITW240621C00150000 | 2023-08-16 3:16PM EDT | 150.00 | 91.00 | 90.00 | 92.80 | 0.00 | - | 2 | 1 | 0.00% |
| ITW240621C00175000 | 2023-09-14 3:49PM EDT | 175.00 | 70.60 | 62.10 | 63.70 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621C00185000 | 2023-08-04 3:38PM EDT | 185.00 | 69.50 | 68.60 | 69.90 | 0.00 | - | 7 | 7 | 90.27% |
| ITW240621C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 53.48 | 49.40 | 50.10 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621C00200000 | 2024-03-26 2:01PM EDT | 200.00 | 67.55 | 48.80 | 51.90 | 0.00 | - | 2 | 3 | 54.30% |
| ITW240621C00210000 | 2024-03-05 4:18PM EDT | 210.00 | 50.23 | 52.50 | 57.00 | 0.00 | - | 5 | 17 | 111.87% |
| ITW240621C00220000 | 2023-11-28 10:40AM EDT | 220.00 | 30.93 | 46.40 | 49.60 | 0.00 | - | 1 | 9 | 109.56% |
| ITW240621C00230000 | 2024-05-15 11:07AM EDT | 230.00 | 21.02 | 20.80 | 23.60 | 0.00 | - | 1 | 132 | 35.79% |
| ITW240621C00240000 | 2024-05-17 3:47PM EDT | 240.00 | 12.20 | 12.10 | 13.90 | -0.04 | -0.33% | 1 | 34 | 25.67% |
| ITW240621C00250000 | 2024-05-20 12:26PM EDT | 250.00 | 5.03 | 4.80 | 5.10 | +0.33 | +7.02% | 12 | 528 | 16.23% |
| ITW240621C00260000 | 2024-05-20 1:36PM EDT | 260.00 | 1.10 | 0.70 | 1.15 | +0.17 | +18.28% | 18 | 493 | 14.32% |
| ITW240621C00270000 | 2024-05-20 12:20PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 6 | 592 | 11.72% |
| ITW240621C00280000 | 2024-05-20 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 3 | 449 | 20.26% |
| ITW240621C00290000 | 2024-05-15 9:59AM EDT | 290.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 755 | 28.71% |
| ITW240621C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 289 | 46.92% |
| ITW240621C00310000 | 2024-03-26 12:15PM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 43.65% |
| ITW240621C00320000 | 2023-11-14 11:01AM EDT | 320.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 47.34% |
| ITW240621C00330000 | 2023-08-01 11:25AM EDT | 330.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 74 | 75 | 55.30% |
| ITW240621C00340000 | 2023-08-01 11:08AM EDT | 340.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 66.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621P00110000 | 2024-02-29 11:43AM EDT | 110.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 141.06% |
| ITW240621P00115000 | 2023-11-01 12:59PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 107.42% |
| ITW240621P00120000 | 2023-12-04 10:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITW240621P00150000 | 2023-12-26 4:13PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 85.16% |
| ITW240621P00155000 | 2023-12-26 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.32% |
| ITW240621P00160000 | 2023-10-24 2:38PM EDT | 160.00 | 1.95 | 0.20 | 0.75 | 0.00 | - | 5 | 12 | 78.56% |
| ITW240621P00165000 | 2023-12-04 10:30AM EDT | 165.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 0 | 87.43% |
| ITW240621P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 73.68% |
| ITW240621P00175000 | 2024-03-15 1:14PM EDT | 175.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 70.80% |
| ITW240621P00180000 | 2024-01-23 3:00PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 58.01% |
| ITW240621P00185000 | 2023-10-26 11:13AM EDT | 185.00 | 4.70 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 68.97% |
| ITW240621P00190000 | 2024-02-05 4:41PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 56.59% |
| ITW240621P00195000 | 2024-05-13 1:22PM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 133 | 56.40% |
| ITW240621P00200000 | 2024-04-26 11:45AM EDT | 200.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 10 | 57 | 52.09% |
| ITW240621P00210000 | 2024-05-17 1:05PM EDT | 210.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 369 | 36.79% |
| ITW240621P00220000 | 2024-05-09 2:39PM EDT | 220.00 | 0.16 | 0.00 | 1.80 | 0.00 | - | 1 | 72 | 39.27% |
| ITW240621P00230000 | 2024-05-17 2:19PM EDT | 230.00 | 0.33 | 0.05 | 0.65 | 0.00 | - | 3 | 130 | 21.68% |
| ITW240621P00240000 | 2024-05-20 1:24PM EDT | 240.00 | 0.80 | 0.65 | 0.85 | -0.20 | -20.00% | 539 | 182 | 14.41% |
| ITW240621P00250000 | 2024-05-20 1:24PM EDT | 250.00 | 3.20 | 3.00 | 3.40 | -0.20 | -5.88% | 62 | 121 | 12.48% |
| ITW240621P00260000 | 2024-05-17 1:05PM EDT | 260.00 | 10.60 | 9.30 | 10.00 | 0.00 | - | 2 | 597 | 11.35% |
| ITW240621P00270000 | 2024-05-15 9:47AM EDT | 270.00 | 20.90 | 17.60 | 21.50 | 0.00 | - | 1 | 9 | 27.64% |
| ITW240621P00280000 | 2024-01-05 10:35AM EDT | 280.00 | 23.07 | 23.80 | 26.40 | 0.00 | - | 28 | 0 | 0.00% |
| ITW240621P00290000 | 2024-04-25 11:41AM EDT | 290.00 | 42.10 | 37.60 | 41.70 | 0.00 | - | 1 | 0 | 43.91% |
| ITW240621P00300000 | 2023-07-06 9:31AM EDT | 300.00 | 56.90 | 51.50 | 54.80 | 0.00 | - | 2 | 1 | 58.92% |
© 2024 Yahoo. All rights reserved.