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
66,229.24 +748.15 (+1.14%) CMC Crypto 200
1,405.09 -12.79 (-0.90%)
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 | 313.18% |
| ITW240621C00175000 | 2023-09-14 3:49PM EDT | 175.00 | 70.60 | 62.10 | 63.70 | 0.00 | - | 1 | 0 | 176.73% |
| ITW240621C00185000 | 2023-08-04 3:38PM EDT | 185.00 | 69.50 | 68.60 | 69.90 | 0.00 | - | 7 | 7 | 342.16% |
| ITW240621C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 53.48 | 49.40 | 50.10 | 0.00 | - | 1 | 0 | 208.57% |
| ITW240621C00200000 | 2024-03-26 2:01PM EDT | 200.00 | 67.55 | 48.80 | 51.90 | 0.00 | - | 2 | 3 | 247.05% |
| ITW240621C00210000 | 2024-06-12 1:34PM EDT | 210.00 | 31.73 | 23.10 | 27.50 | 0.00 | - | 5 | 8 | 84.86% |
| ITW240621C00220000 | 2023-11-28 10:40AM EDT | 220.00 | 30.93 | 46.40 | 49.60 | 0.00 | - | 1 | 9 | 320.52% |
| ITW240621C00230000 | 2024-06-14 9:43AM EDT | 230.00 | 8.50 | 5.20 | 6.10 | -3.07 | -26.53% | 1 | 125 | 21.66% |
| ITW240621C00240000 | 2024-06-13 11:21AM EDT | 240.00 | 0.35 | 0.30 | 1.25 | -1.20 | -77.42% | 9 | 99 | 23.47% |
| ITW240621C00250000 | 2024-06-13 1:24PM EDT | 250.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 915 | 31.79% |
| ITW240621C00260000 | 2024-06-14 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 2 | 478 | 45.02% |
| ITW240621C00270000 | 2024-06-12 2:32PM EDT | 270.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 589 | 52.34% |
| ITW240621C00280000 | 2024-06-11 10:00AM EDT | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 435 | 57.32% |
| ITW240621C00290000 | 2024-06-04 3:36PM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 738 | 101.05% |
| ITW240621C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 289 | 108.30% |
| ITW240621C00310000 | 2024-03-26 12:15PM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 102.54% |
| ITW240621C00320000 | 2023-11-14 11:01AM EDT | 320.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 109.57% |
| ITW240621C00330000 | 2023-08-01 11:25AM EDT | 330.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 74 | 75 | 140.72% |
| ITW240621C00340000 | 2023-08-01 11:08AM EDT | 340.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 165.63% |
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 | 283.40% |
| ITW240621P00115000 | 2023-11-01 12:59PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 213.67% |
| 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 | 163.67% |
| ITW240621P00155000 | 2023-12-26 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 153.13% |
| ITW240621P00160000 | 2023-10-24 2:38PM EDT | 160.00 | 1.95 | 0.20 | 0.75 | 0.00 | - | 5 | 12 | 148.73% |
| ITW240621P00165000 | 2023-12-04 10:30AM EDT | 165.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 0 | 165.23% |
| ITW240621P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 137.01% |
| ITW240621P00175000 | 2024-03-15 1:14PM EDT | 175.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 130.27% |
| ITW240621P00180000 | 2024-01-23 3:00PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 104.49% |
| ITW240621P00185000 | 2023-10-26 11:13AM EDT | 185.00 | 4.70 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 124.17% |
| ITW240621P00190000 | 2024-02-05 4:41PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 86.33% |
| ITW240621P00195000 | 2024-05-13 1:22PM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 133 | 97.22% |
| ITW240621P00200000 | 2024-04-26 11:45AM EDT | 200.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 10 | 57 | 79.00% |
| ITW240621P00210000 | 2024-06-11 2:33PM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 369 | 66.41% |
| ITW240621P00220000 | 2024-06-12 3:40PM EDT | 220.00 | 0.18 | 0.00 | 1.20 | 0.00 | - | 2 | 77 | 47.31% |
| ITW240621P00230000 | 2024-06-14 3:57PM EDT | 230.00 | 0.50 | 0.30 | 0.60 | +0.10 | +25.00% | 60 | 136 | 18.10% |
| ITW240621P00240000 | 2024-06-14 2:30PM EDT | 240.00 | 5.50 | 4.90 | 7.20 | +3.50 | +175.00% | 13 | 750 | 33.28% |
| ITW240621P00250000 | 2024-06-03 10:30AM EDT | 250.00 | 10.10 | 13.00 | 16.90 | 0.00 | - | 1 | 126 | 53.56% |
| ITW240621P00260000 | 2024-05-21 10:55AM EDT | 260.00 | 10.70 | 24.30 | 27.00 | 0.00 | - | 285 | 0 | 54.93% |
| ITW240621P00270000 | 2024-05-23 3:54PM EDT | 270.00 | 28.75 | 32.90 | 36.90 | 0.00 | - | 6 | 0 | 89.36% |
| ITW240621P00280000 | 2024-05-23 3:54PM EDT | 280.00 | 38.77 | 42.90 | 46.90 | 0.00 | - | 6 | 0 | 54.69% |
| ITW240621P00290000 | 2024-04-25 11:41AM EDT | 290.00 | 42.10 | 48.00 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621P00300000 | 2023-07-06 9:31AM EDT | 300.00 | 56.90 | 51.50 | 54.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.