Singapore markets close in 1 hour 27 minutes

Illinois Tool Works Inc. (ITW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
238.88+0.93 (+0.39%)
At close: 04:00PM EDT
238.49 -0.39 (-0.16%)
After hours: 06:00PM 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--254.41%
ITW241220C001750002023-12-27 11:08AM EDT175.0094.4289.5094.500.00-222396.78%
ITW241220C001800002023-12-27 11:10AM EDT180.0088.4885.0090.000.00--1593.18%
ITW241220C001950002023-09-07 2:02PM EDT195.0058.5855.2056.400.00--149.17%
ITW241220C002000002024-06-26 10:18AM EDT200.0040.380.000.000.00-100.00%
ITW241220C002100002024-06-12 1:34PM EDT210.0036.730.000.000.00-500.00%
ITW241220C002200002024-05-30 12:25PM EDT220.0025.500.000.000.00-200.00%
ITW241220C002300002024-06-17 1:04PM EDT230.0019.200.000.000.00-600.00%
ITW241220C002400002024-06-26 3:24PM EDT240.0013.000.000.000.00-100.20%
ITW241220C002500002024-06-26 3:15PM EDT250.009.000.000.000.00-1301.56%
ITW241220C002600002024-06-26 2:21PM EDT260.004.900.000.000.00-2103.13%
ITW241220C002700002024-06-26 3:57PM EDT270.002.850.000.000.00-803.13%
ITW241220C002800002024-06-26 3:38PM EDT280.001.400.000.000.00-1206.25%
ITW241220C002900002024-06-25 10:29AM EDT290.000.590.000.000.00-206.25%
ITW241220C003000002024-06-14 1:19PM EDT300.000.300.000.000.00-106.25%
ITW241220C003100002024-06-25 1:47PM EDT310.000.320.000.000.00-106.25%
ITW241220C003200002024-04-04 3:29PM EDT320.002.600.002.400.00-820130.97%
ITW241220C003300002024-05-03 2:34PM EDT330.000.250.002.200.00-1832.56%
ITW241220C003400002024-04-29 2:57PM EDT340.000.350.002.200.00-101534.72%
ITW241220C003500002024-05-01 9:30AM EDT350.000.090.000.000.00-1012.50%
ITW241220C003600002024-06-10 9:30AM EDT360.000.050.000.000.00-1012.50%
ITW241220C003700002023-11-01 3:52PM EDT370.000.200.002.550.00--141.99%
ITW241220C003800002023-11-01 12:13PM EDT380.000.100.000.300.00--130.18%
ITW241220C003900002024-03-14 9:38AM EDT390.000.050.000.750.00-4336.18%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW241220P001200002023-10-30 3:27PM EDT120.001.100.001.500.00-3353.05%
ITW241220P001250002023-10-30 3:44PM EDT125.001.400.002.900.00-8856.95%
ITW241220P001300002024-05-08 9:30AM EDT130.000.050.000.000.00-3312.50%
ITW241220P001350002024-06-18 10:25AM EDT135.000.090.000.000.00-1,000012.50%
ITW241220P001400002023-07-25 2:48PM EDT140.001.102.152.450.00--353.58%
ITW241220P001450002024-04-05 10:31AM EDT145.000.360.000.300.00-1134.42%
ITW241220P001500002024-01-08 2:22PM EDT150.000.500.002.500.00-1448.82%
ITW241220P001550002024-01-23 1:54PM EDT155.000.440.002.550.00-1946.25%
ITW241220P001600002023-10-11 1:51PM EDT160.003.402.302.500.00-3743.30%
ITW241220P001650002024-02-05 1:18PM EDT165.001.100.002.450.00-11040.43%
ITW241220P001700002024-05-31 9:39AM EDT170.000.440.000.000.00-1012.50%
ITW241220P001750002024-06-20 11:40AM EDT175.000.750.000.000.00-12012.50%
ITW241220P001800002024-04-30 2:37PM EDT180.000.800.251.000.00-11026.31%
ITW241220P001850002024-04-05 11:13AM EDT185.000.890.501.000.00-133824.22%
ITW241220P001900002024-04-24 3:59PM EDT190.001.300.751.800.00-515125.67%
ITW241220P001950002024-05-29 10:59AM EDT195.001.550.000.000.00-1006.25%
ITW241220P002000002024-06-14 3:38PM EDT200.001.990.000.000.00-2006.25%
ITW241220P002100002024-06-25 12:28PM EDT210.003.000.000.000.00-303.13%
ITW241220P002200002024-06-26 9:52AM EDT220.005.100.000.000.00-403.13%
ITW241220P002300002024-06-25 12:25PM EDT230.007.700.000.000.00-201.56%
ITW241220P002400002024-06-25 11:01AM EDT240.0011.800.000.000.00-300.00%
ITW241220P002500002024-06-05 3:08PM EDT250.0015.000.000.000.00-100.00%
ITW241220P002600002024-06-13 11:09AM EDT260.0024.400.000.000.00-200.00%
ITW241220P002700002024-06-24 12:48PM EDT270.0027.500.000.000.00-18300.00%
ITW241220P002900002023-07-28 11:20AM EDT290.0037.8050.9052.400.00-1119.74%
ITW241220P003000002023-07-27 3:39PM EDT300.0047.2059.0062.400.00--122.24%