Singapore markets closed

Illinois Tool Works Inc. (ITW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
235.17-5.43 (-2.26%)
At close: 04:00PM EDT
235.17 0.00 (0.00%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW241220C001200002023-09-27 10:46AM EDT120.00114.61104.60108.700.00-220.00%
ITW241220C001700002023-08-14 10:18AM EDT170.0076.9775.8077.200.00--260.43%
ITW241220C001750002023-12-27 11:08AM EDT175.0094.4289.5094.500.00-222399.47%
ITW241220C001800002023-12-27 11:10AM EDT180.0088.4885.0090.000.00--1595.73%
ITW241220C001950002023-09-07 2:02PM EDT195.0058.5855.2056.400.00--151.87%
ITW241220C002000002024-04-30 1:54PM EDT200.0052.4040.9044.400.00-32736.34%
ITW241220C002100002024-06-12 1:34PM EDT210.0036.7330.8031.900.00-53225.59%
ITW241220C002200002024-05-30 12:25PM EDT220.0025.5023.1024.100.00-25523.50%
ITW241220C002300002024-06-12 1:36PM EDT230.0021.0716.1017.400.00-51721.99%
ITW241220C002400002024-06-05 1:30PM EDT240.0014.9010.6011.800.00-26020.66%
ITW241220C002500002024-06-13 10:51AM EDT250.008.066.807.500.00-219719.62%
ITW241220C002600002024-06-13 3:48PM EDT260.005.603.804.400.00-712018.71%
ITW241220C002700002024-06-12 12:55PM EDT270.003.202.002.350.00-1829217.90%
ITW241220C002800002024-06-14 11:39AM EDT280.001.050.901.20-0.21-16.67%113717.42%
ITW241220C002900002024-06-05 3:49PM EDT290.001.050.001.150.00-2629919.75%
ITW241220C003000002024-06-14 1:19PM EDT300.000.300.002.35-0.19-38.78%111226.30%
ITW241220C003100002024-04-30 11:54AM EDT310.000.970.000.750.00-23222.30%
ITW241220C003200002024-04-04 3:29PM EDT320.002.600.002.400.00-820131.23%
ITW241220C003300002024-05-03 2:34PM EDT330.000.250.002.200.00-1832.73%
ITW241220C003400002024-04-29 2:57PM EDT340.000.350.002.200.00-101534.80%
ITW241220C003500002024-05-01 9:30AM EDT350.000.090.000.000.00-1012.50%
ITW241220C003600002024-06-10 9:30AM EDT360.000.050.002.150.00-1738.48%
ITW241220C003700002023-11-01 3:52PM EDT370.000.200.002.550.00--141.83%
ITW241220C003800002023-11-01 12:13PM EDT380.000.100.000.300.00--130.08%
ITW241220C003900002024-03-14 9:38AM EDT390.000.050.000.750.00-4335.99%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW241220P001200002023-10-30 3:27PM EDT120.001.100.001.500.00-3350.44%
ITW241220P001250002023-10-30 3:44PM EDT125.001.400.002.900.00-8854.13%
ITW241220P001300002024-05-08 9:30AM EDT130.000.050.000.000.00-3312.50%
ITW241220P001350002024-04-08 10:54AM EDT135.000.300.000.450.00-1,0002,82039.04%
ITW241220P001400002023-07-25 2:48PM EDT140.001.102.152.450.00--350.78%
ITW241220P001450002024-04-05 10:31AM EDT145.000.360.000.300.00-1132.45%
ITW241220P001500002024-01-08 2:22PM EDT150.000.500.002.500.00-1446.13%
ITW241220P001550002024-01-23 1:54PM EDT155.000.440.002.550.00-1943.64%
ITW241220P001600002023-10-11 1:51PM EDT160.003.402.302.500.00-3740.76%
ITW241220P001650002024-02-05 1:18PM EDT165.001.100.002.450.00-11037.97%
ITW241220P001700002024-05-31 9:39AM EDT170.000.440.002.450.00-11635.46%
ITW241220P001750002023-11-09 10:57AM EDT175.004.201.952.250.00-121432.23%
ITW241220P001800002024-04-30 2:37PM EDT180.000.800.251.000.00-11024.39%
ITW241220P001850002024-04-05 11:13AM EDT185.000.890.501.000.00-133822.36%
ITW241220P001900002024-04-24 3:59PM EDT190.001.300.751.800.00-515123.65%
ITW241220P001950002024-05-29 10:59AM EDT195.001.551.351.600.00-101120.75%
ITW241220P002000002024-06-14 3:38PM EDT200.001.991.852.25+0.19+10.56%207920.66%
ITW241220P002100002024-06-14 3:38PM EDT210.003.373.203.60+0.87+34.80%233519.29%
ITW241220P002200002024-06-13 1:07PM EDT220.004.405.305.800.00-648118.20%
ITW241220P002300002024-06-13 11:09AM EDT230.007.458.509.000.00-713117.09%
ITW241220P002400002024-05-30 9:54AM EDT240.0012.7512.6013.500.00-114516.03%
ITW241220P002500002024-06-05 3:08PM EDT250.0015.0017.9019.700.00-119715.38%
ITW241220P002600002024-06-13 11:09AM EDT260.0024.4025.3028.700.00-219717.74%
ITW241220P002700002024-04-08 11:43AM EDT270.0018.5024.4025.500.00-1702270.00%
ITW241220P002900002023-07-28 11:20AM EDT290.0037.8050.9052.400.00-110.00%
ITW241220P003000002023-07-27 3:39PM EDT300.0047.2059.0062.400.00--10.00%