iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240719C00110000 | 2024-06-07 10:59AM EDT | 110.00 | 27.25 | 21.30 | 24.70 | 0.00 | - | 4 | 7 | 66.48% |
| ITA240719C00119000 | 2024-03-04 2:50PM EDT | 119.00 | 12.26 | 11.40 | 13.20 | 0.00 | - | 33 | 34 | 0.00% |
| ITA240719C00120000 | 2024-06-11 10:33AM EDT | 120.00 | 15.40 | 11.60 | 14.80 | 0.00 | - | 2 | 4 | 45.68% |
| ITA240719C00121000 | 2024-03-22 11:19AM EDT | 121.00 | 11.37 | 8.40 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| ITA240719C00123000 | 2024-05-24 12:15PM EDT | 123.00 | 13.20 | 8.70 | 12.00 | 0.00 | - | 5 | 5 | 40.54% |
| ITA240719C00124000 | 2024-06-10 10:34AM EDT | 124.00 | 12.80 | 7.70 | 10.20 | 0.00 | - | 25 | 29 | 32.06% |
| ITA240719C00125000 | 2024-06-13 10:10AM EDT | 125.00 | 9.60 | 6.80 | 9.20 | 0.00 | - | 2 | 15 | 29.88% |
| ITA240719C00126000 | 2024-05-21 3:14PM EDT | 126.00 | 11.28 | 5.90 | 8.30 | 0.00 | - | 1 | 1 | 28.42% |
| ITA240719C00127000 | 2024-05-15 9:30AM EDT | 127.00 | 9.30 | 5.30 | 8.60 | 0.00 | - | - | 3 | 35.23% |
| ITA240719C00128000 | 2024-04-26 1:07PM EDT | 128.00 | 5.05 | 7.00 | 9.40 | 0.00 | - | 1 | 4 | 44.51% |
| ITA240719C00129000 | 2024-06-11 9:59AM EDT | 129.00 | 6.60 | 3.40 | 5.00 | 0.00 | - | 1 | 33 | 19.36% |
| ITA240719C00130000 | 2024-06-13 3:46PM EDT | 130.00 | 2.90 | 3.30 | 4.20 | -2.10 | -42.00% | 2 | 78 | 18.24% |
| ITA240719C00135000 | 2024-06-14 12:43PM EDT | 135.00 | 0.85 | 0.75 | 1.40 | -0.55 | -39.29% | 4 | 113 | 15.53% |
| ITA240719C00140000 | 2024-06-14 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | -0.15 | -37.50% | 1 | 40 | 19.61% |
| ITA240719C00145000 | 2024-06-06 1:39PM EDT | 145.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 25 | 27 | 39.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240719P00110000 | 2024-02-26 1:15PM EDT | 110.00 | 0.80 | 0.05 | 0.30 | 0.00 | - | 2 | 107 | 37.21% |
| ITA240719P00115000 | 2024-06-05 12:33PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 55.59% |
| ITA240719P00117000 | 2024-06-12 3:26PM EDT | 117.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.28% |
| ITA240719P00118000 | 2024-04-15 11:46AM EDT | 118.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.60% |
| ITA240719P00120000 | 2024-06-05 9:44AM EDT | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 63.54% |
| ITA240719P00122000 | 2024-01-17 2:25PM EDT | 122.00 | 5.62 | 1.90 | 3.60 | 0.00 | - | 30 | 0 | 49.63% |
| ITA240719P00125000 | 2024-04-15 11:46AM EDT | 125.00 | 2.50 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 22.83% |
| ITA240719P00126000 | 2024-05-09 3:48PM EDT | 126.00 | 0.45 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 35.23% |
| ITA240719P00127000 | 2024-03-25 11:36AM EDT | 127.00 | 2.00 | 2.25 | 3.00 | 0.00 | - | 4 | 2 | 33.12% |
| ITA240719P00128000 | 2024-05-21 11:30AM EDT | 128.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 17.96% |
| ITA240719P00129000 | 2024-05-13 10:29AM EDT | 129.00 | 0.53 | 0.00 | 0.90 | 0.00 | - | 4 | 2 | 13.58% |
| ITA240719P00130000 | 2024-06-14 12:02PM EDT | 130.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | 3 | 2 | 16.20% |
| ITA240719P00135000 | 2024-06-14 3:47PM EDT | 135.00 | 3.40 | 3.20 | 3.40 | +1.80 | +112.50% | 8 | 37 | 10.55% |
| ITA240719P00140000 | 2024-06-07 11:00AM EDT | 140.00 | 3.40 | 5.60 | 9.20 | 0.00 | - | 1 | 0 | 25.88% |
© 2024 Yahoo. All rights reserved.