iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517C00115000 | 2024-03-15 3:52PM EDT | 115.00 | 13.33 | 11.80 | 14.80 | 0.00 | - | - | 5 | 0.00% |
| ITA240517C00117000 | 2024-04-25 12:17PM EDT | 117.00 | 10.70 | 17.10 | 19.70 | 0.00 | - | 1 | 4 | 72.17% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 14.20 | 16.70 | 0.00 | - | - | 1 | 64.16% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 13.00 | 15.60 | 0.00 | - | - | 2 | 53.52% |
| ITA240517C00124000 | 2024-05-02 10:05AM EDT | 124.00 | 7.30 | 9.80 | 12.70 | 0.00 | - | 1 | 2 | 82.20% |
| ITA240517C00125000 | 2024-05-03 3:03PM EDT | 125.00 | 7.70 | 9.00 | 11.70 | +0.30 | +4.05% | 1 | 9 | 77.49% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 8.10 | 10.70 | 0.00 | - | - | 1 | 72.71% |
| ITA240517C00127000 | 2024-05-01 3:23PM EDT | 127.00 | 8.20 | 7.10 | 9.70 | +3.98 | +94.31% | 2 | 22 | 67.87% |
| ITA240517C00128000 | 2024-05-01 2:00PM EDT | 128.00 | 7.10 | 6.20 | 8.70 | +3.70 | +108.82% | 2 | 31 | 62.99% |
| ITA240517C00129000 | 2024-05-03 3:49PM EDT | 129.00 | 6.00 | 4.00 | 7.00 | +1.96 | +48.51% | 11 | 1,181 | 44.73% |
| ITA240517C00130000 | 2024-05-03 3:45PM EDT | 130.00 | 5.29 | 4.00 | 6.70 | +2.09 | +65.31% | 61 | 191 | 52.93% |
| ITA240517C00131000 | 2024-05-03 3:36PM EDT | 131.00 | 3.48 | 3.30 | 5.70 | +1.03 | +42.04% | 5 | 35 | 47.71% |
| ITA240517C00132000 | 2024-05-06 9:39AM EDT | 132.00 | 3.20 | 2.50 | 4.00 | +1.40 | +77.78% | 23 | 41 | 30.66% |
| ITA240517C00133000 | 2024-05-03 3:31PM EDT | 133.00 | 2.45 | 2.20 | 2.55 | +1.25 | +104.17% | 2 | 44 | 17.85% |
| ITA240517C00134000 | 2024-05-03 2:09PM EDT | 134.00 | 1.65 | 1.30 | 1.80 | +0.90 | +120.00% | 10 | 1,582 | 16.99% |
| ITA240517C00135000 | 2024-05-01 12:25PM EDT | 135.00 | 1.05 | 0.85 | 1.10 | +0.70 | +200.00% | 1 | 50 | 15.19% |
| ITA240517C00136000 | 2024-05-01 1:45PM EDT | 136.00 | 0.52 | 0.20 | 0.60 | +0.32 | +160.00% | 12 | 40 | 14.21% |
| ITA240517C00137000 | 2024-05-02 11:09AM EDT | 137.00 | 0.31 | 0.10 | 0.35 | +0.11 | +55.00% | 20 | 7 | 14.84% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.10 | 0.05 | 0.20 | -0.70 | -87.50% | 1 | 8 | 15.53% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 9 | 16.21% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 52.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 76.07% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 133.45% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 78.42% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.06% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 6 | 108.35% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.89% |
| ITA240517P00124000 | 2024-05-01 9:43AM EDT | 124.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 71.73% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 6 | 5 | 48.19% |
| ITA240517P00126000 | 2024-04-30 10:36AM EDT | 126.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 47.56% |
| ITA240517P00127000 | 2024-05-03 1:51PM EDT | 127.00 | 0.10 | 0.00 | 0.50 | -0.13 | -56.52% | 1 | 34 | 43.70% |
| ITA240517P00128000 | 2024-04-29 3:21PM EDT | 128.00 | 0.25 | 0.00 | 4.80 | -0.30 | -54.55% | 1 | 32 | 77.30% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 71.88% |
| ITA240517P00130000 | 2024-05-02 3:50PM EDT | 130.00 | 0.18 | 0.00 | 4.80 | -0.52 | -74.29% | 8 | 31 | 66.36% |
| ITA240517P00131000 | 2024-05-02 3:19PM EDT | 131.00 | 0.13 | 0.00 | 2.00 | -0.87 | -87.00% | 1 | 3 | 54.30% |
| ITA240517P00132000 | 2024-05-06 10:27AM EDT | 132.00 | 0.54 | 0.00 | 0.20 | -1.81 | -77.02% | 1 | 13 | 16.65% |
| ITA240517P00133000 | 2024-04-15 2:16PM EDT | 133.00 | 0.13 | 0.00 | 0.65 | -6.02 | -97.89% | 1 | 4 | 21.39% |
| ITA240517P00134000 | 2024-05-09 11:42AM EDT | 134.00 | 0.48 | 0.20 | 0.90 | 0.00 | - | 2 | 3 | 20.07% |
| ITA240517P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.76 | 0.20 | 4.70 | -3.77 | -83.22% | 1 | 2 | 68.80% |
| ITA240517P00136000 | 2024-05-10 9:31AM EDT | 136.00 | 0.20 | 1.10 | 1.90 | -1.25 | -86.21% | 1 | 1 | 20.26% |
© 2024 Yahoo. All rights reserved.