Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,147.70 +1,064.18 (+1.64%) CMC Crypto 200
1,405.13 -12.74 (-0.90%)
Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 114.61 | 104.60 | 108.70 | 0.00 | - | 2 | 2 | 0.00% |
| ITW241220C00170000 | 2023-08-14 10:18AM EDT | 170.00 | 76.97 | 75.80 | 77.20 | 0.00 | - | - | 2 | 60.43% |
| ITW241220C00175000 | 2023-12-27 11:08AM EDT | 175.00 | 94.42 | 89.50 | 94.50 | 0.00 | - | 22 | 23 | 99.47% |
| ITW241220C00180000 | 2023-12-27 11:10AM EDT | 180.00 | 88.48 | 85.00 | 90.00 | 0.00 | - | - | 15 | 95.73% |
| ITW241220C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 58.58 | 55.20 | 56.40 | 0.00 | - | - | 1 | 51.87% |
| ITW241220C00200000 | 2024-04-30 1:54PM EDT | 200.00 | 52.40 | 40.90 | 44.40 | 0.00 | - | 3 | 27 | 36.34% |
| ITW241220C00210000 | 2024-06-12 1:34PM EDT | 210.00 | 36.73 | 30.80 | 31.90 | 0.00 | - | 5 | 32 | 25.59% |
| ITW241220C00220000 | 2024-05-30 12:25PM EDT | 220.00 | 25.50 | 23.10 | 24.10 | 0.00 | - | 2 | 55 | 23.50% |
| ITW241220C00230000 | 2024-06-12 1:36PM EDT | 230.00 | 21.07 | 16.10 | 17.40 | 0.00 | - | 5 | 17 | 21.99% |
| ITW241220C00240000 | 2024-06-05 1:30PM EDT | 240.00 | 14.90 | 10.60 | 11.80 | 0.00 | - | 2 | 60 | 20.66% |
| ITW241220C00250000 | 2024-06-13 10:51AM EDT | 250.00 | 8.06 | 6.80 | 7.50 | 0.00 | - | 2 | 197 | 19.62% |
| ITW241220C00260000 | 2024-06-13 3:48PM EDT | 260.00 | 5.60 | 3.80 | 4.40 | 0.00 | - | 7 | 120 | 18.71% |
| ITW241220C00270000 | 2024-06-12 12:55PM EDT | 270.00 | 3.20 | 2.00 | 2.35 | 0.00 | - | 18 | 292 | 17.90% |
| ITW241220C00280000 | 2024-06-14 11:39AM EDT | 280.00 | 1.05 | 0.90 | 1.20 | -0.21 | -16.67% | 1 | 137 | 17.42% |
| ITW241220C00290000 | 2024-06-05 3:49PM EDT | 290.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 26 | 299 | 19.75% |
| ITW241220C00300000 | 2024-06-14 1:19PM EDT | 300.00 | 0.30 | 0.00 | 2.35 | -0.19 | -38.78% | 1 | 112 | 26.30% |
| ITW241220C00310000 | 2024-04-30 11:54AM EDT | 310.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 22.30% |
| ITW241220C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.60 | 0.00 | 2.40 | 0.00 | - | 8 | 201 | 31.23% |
| ITW241220C00330000 | 2024-05-03 2:34PM EDT | 330.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 32.73% |
| ITW241220C00340000 | 2024-04-29 2:57PM EDT | 340.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 10 | 15 | 34.80% |
| ITW241220C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITW241220C00360000 | 2024-06-10 9:30AM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 38.48% |
| ITW241220C00370000 | 2023-11-01 3:52PM EDT | 370.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 41.83% |
| ITW241220C00380000 | 2023-11-01 12:13PM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 30.08% |
| ITW241220C00390000 | 2024-03-14 9:38AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 35.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220P00120000 | 2023-10-30 3:27PM EDT | 120.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 50.44% |
| ITW241220P00125000 | 2023-10-30 3:44PM EDT | 125.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 54.13% |
| ITW241220P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ITW241220P00135000 | 2024-04-08 10:54AM EDT | 135.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1,000 | 2,820 | 39.04% |
| ITW241220P00140000 | 2023-07-25 2:48PM EDT | 140.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | - | 3 | 50.78% |
| ITW241220P00145000 | 2024-04-05 10:31AM EDT | 145.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 32.45% |
| ITW241220P00150000 | 2024-01-08 2:22PM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 46.13% |
| ITW241220P00155000 | 2024-01-23 1:54PM EDT | 155.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 43.64% |
| ITW241220P00160000 | 2023-10-11 1:51PM EDT | 160.00 | 3.40 | 2.30 | 2.50 | 0.00 | - | 3 | 7 | 40.76% |
| ITW241220P00165000 | 2024-02-05 1:18PM EDT | 165.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 37.97% |
| ITW241220P00170000 | 2024-05-31 9:39AM EDT | 170.00 | 0.44 | 0.00 | 2.45 | 0.00 | - | 1 | 16 | 35.46% |
| ITW241220P00175000 | 2023-11-09 10:57AM EDT | 175.00 | 4.20 | 1.95 | 2.25 | 0.00 | - | 12 | 14 | 32.23% |
| ITW241220P00180000 | 2024-04-30 2:37PM EDT | 180.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 10 | 24.39% |
| ITW241220P00185000 | 2024-04-05 11:13AM EDT | 185.00 | 0.89 | 0.50 | 1.00 | 0.00 | - | 1 | 338 | 22.36% |
| ITW241220P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 1.30 | 0.75 | 1.80 | 0.00 | - | 5 | 151 | 23.65% |
| ITW241220P00195000 | 2024-05-29 10:59AM EDT | 195.00 | 1.55 | 1.35 | 1.60 | 0.00 | - | 10 | 11 | 20.75% |
| ITW241220P00200000 | 2024-06-14 3:38PM EDT | 200.00 | 1.99 | 1.85 | 2.25 | +0.19 | +10.56% | 20 | 79 | 20.66% |
| ITW241220P00210000 | 2024-06-14 3:38PM EDT | 210.00 | 3.37 | 3.20 | 3.60 | +0.87 | +34.80% | 23 | 35 | 19.29% |
| ITW241220P00220000 | 2024-06-13 1:07PM EDT | 220.00 | 4.40 | 5.30 | 5.80 | 0.00 | - | 6 | 481 | 18.20% |
| ITW241220P00230000 | 2024-06-13 11:09AM EDT | 230.00 | 7.45 | 8.50 | 9.00 | 0.00 | - | 7 | 131 | 17.09% |
| ITW241220P00240000 | 2024-05-30 9:54AM EDT | 240.00 | 12.75 | 12.60 | 13.50 | 0.00 | - | 1 | 145 | 16.03% |
| ITW241220P00250000 | 2024-06-05 3:08PM EDT | 250.00 | 15.00 | 17.90 | 19.70 | 0.00 | - | 1 | 197 | 15.38% |
| ITW241220P00260000 | 2024-06-13 11:09AM EDT | 260.00 | 24.40 | 25.30 | 28.70 | 0.00 | - | 2 | 197 | 17.74% |
| ITW241220P00270000 | 2024-04-08 11:43AM EDT | 270.00 | 18.50 | 24.40 | 25.50 | 0.00 | - | 170 | 227 | 0.00% |
| ITW241220P00290000 | 2023-07-28 11:20AM EDT | 290.00 | 37.80 | 50.90 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| ITW241220P00300000 | 2023-07-27 3:39PM EDT | 300.00 | 47.20 | 59.00 | 62.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.