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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW240621C001200002023-09-27 10:46AM EDT120.00113.60103.40107.000.00-220.00%
ITW240621C001500002023-08-16 3:16PM EDT150.0091.0090.0092.800.00-21313.18%
ITW240621C001750002023-09-14 3:49PM EDT175.0070.6062.1063.700.00-10176.73%
ITW240621C001850002023-08-04 3:38PM EDT185.0069.5068.6069.900.00-77342.16%
ITW240621C001950002023-09-07 2:02PM EDT195.0053.4849.4050.100.00-10208.57%
ITW240621C002000002024-03-26 2:01PM EDT200.0067.5548.8051.900.00-23247.05%
ITW240621C002100002024-06-12 1:34PM EDT210.0031.7323.1027.500.00-5884.86%
ITW240621C002200002023-11-28 10:40AM EDT220.0030.9346.4049.600.00-19320.52%
ITW240621C002300002024-06-14 9:43AM EDT230.008.505.206.10-3.07-26.53%112521.66%
ITW240621C002400002024-06-13 11:21AM EDT240.000.350.301.25-1.20-77.42%99923.47%
ITW240621C002500002024-06-13 1:24PM EDT250.000.150.000.400.00-491531.79%
ITW240621C002600002024-06-14 9:30AM EDT260.000.050.000.35-0.30-85.71%247845.02%
ITW240621C002700002024-06-12 2:32PM EDT270.000.120.000.200.00-358952.34%
ITW240621C002800002024-06-11 10:00AM EDT280.000.200.000.200.00-643557.32%
ITW240621C002900002024-06-04 3:36PM EDT290.000.050.002.150.00-1738101.05%
ITW240621C003000002024-04-19 9:30AM EDT300.000.100.001.750.00-2289108.30%
ITW240621C003100002024-03-26 12:15PM EDT310.000.450.000.750.00-1187102.54%
ITW240621C003200002023-11-14 11:01AM EDT320.000.150.000.650.00--1109.57%
ITW240621C003300002023-08-01 11:25AM EDT330.001.350.751.050.00-7475140.72%
ITW240621C003400002023-08-01 11:08AM EDT340.000.700.002.950.00-11165.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITW240621P001100002024-02-29 11:43AM EDT110.000.040.001.250.00-11283.40%
ITW240621P001150002023-11-01 12:59PM EDT115.000.300.000.250.00--1213.67%
ITW240621P001200002023-12-04 10:30AM EDT120.000.150.000.000.00--1050.00%
ITW240621P001500002023-12-26 4:13PM EDT150.000.330.000.750.00-48163.67%
ITW240621P001550002023-12-26 3:56PM EDT155.000.250.000.750.00--1153.13%
ITW240621P001600002023-10-24 2:38PM EDT160.001.950.200.750.00-512148.73%
ITW240621P001650002023-12-04 10:30AM EDT165.000.450.002.350.00--0165.23%
ITW240621P001700002024-04-18 9:30AM EDT170.000.160.001.350.00-31137.01%
ITW240621P001750002024-03-15 1:14PM EDT175.000.100.001.550.00-17130.27%
ITW240621P001800002024-01-23 3:00PM EDT180.000.500.000.750.00-26104.49%
ITW240621P001850002023-10-26 11:13AM EDT185.004.701.251.400.00-10124.17%
ITW240621P001900002024-02-05 4:41PM EDT190.000.500.000.750.00-1586.33%
ITW240621P001950002024-05-13 1:22PM EDT195.000.100.002.150.00-213397.22%
ITW240621P002000002024-04-26 11:45AM EDT200.000.250.001.450.00-105779.00%
ITW240621P002100002024-06-11 2:33PM EDT210.000.050.002.150.00-136966.41%
ITW240621P002200002024-06-12 3:40PM EDT220.000.180.001.200.00-27747.31%
ITW240621P002300002024-06-14 3:57PM EDT230.000.500.300.60+0.10+25.00%6013618.10%
ITW240621P002400002024-06-14 2:30PM EDT240.005.504.907.20+3.50+175.00%1375033.28%
ITW240621P002500002024-06-03 10:30AM EDT250.0010.1013.0016.900.00-112653.56%
ITW240621P002600002024-05-21 10:55AM EDT260.0010.7024.3027.000.00-285054.93%
ITW240621P002700002024-05-23 3:54PM EDT270.0028.7532.9036.900.00-6089.36%
ITW240621P002800002024-05-23 3:54PM EDT280.0038.7742.9046.900.00-6054.69%
ITW240621P002900002024-04-25 11:41AM EDT290.0042.1048.0052.000.00-100.00%
ITW240621P003000002023-07-06 9:31AM EDT300.0056.9051.5054.800.00-210.00%