iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240719C00110000 | 2024-06-20 1:30PM EDT | 110.00 | 23.90 | 22.40 | 24.80 | 0.00 | - | 4 | 7 | 51.81% |
| ITA240719C00115000 | 2024-06-17 3:43PM EDT | 115.00 | 18.80 | 17.20 | 19.80 | 0.00 | - | 1 | 0 | 61.60% |
| ITA240719C00119000 | 2024-06-25 9:30AM EDT | 119.00 | 13.57 | 13.40 | 15.80 | 0.00 | - | 1 | 33 | 51.73% |
| ITA240719C00120000 | 2024-06-11 10:33AM EDT | 120.00 | 15.40 | 12.30 | 14.80 | 0.00 | - | 2 | 4 | 49.26% |
| 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 | 10.60 | 13.10 | 0.00 | - | 5 | 5 | 54.79% |
| ITA240719C00124000 | 2024-06-25 3:08PM EDT | 124.00 | 9.08 | 8.50 | 10.80 | 0.00 | - | 1 | 25 | 39.20% |
| ITA240719C00125000 | 2024-06-25 10:55AM EDT | 125.00 | 7.50 | 7.30 | 9.90 | 0.00 | - | 2 | 15 | 37.62% |
| ITA240719C00126000 | 2024-06-25 10:47AM EDT | 126.00 | 6.74 | 6.60 | 8.90 | 0.00 | - | 5 | 4 | 34.99% |
| ITA240719C00127000 | 2024-06-21 3:27PM EDT | 127.00 | 6.90 | 5.70 | 7.90 | -1.20 | -14.81% | 1 | 5 | 32.30% |
| ITA240719C00128000 | 2024-04-26 1:07PM EDT | 128.00 | 5.05 | 7.00 | 9.40 | 0.00 | - | 1 | 4 | 50.88% |
| ITA240719C00129000 | 2024-06-11 9:59AM EDT | 129.00 | 6.60 | 3.60 | 6.20 | 0.00 | - | 1 | 33 | 29.35% |
| ITA240719C00130000 | 2024-06-26 2:16PM EDT | 130.00 | 3.20 | 3.00 | 5.00 | 0.00 | - | 4 | 86 | 24.68% |
| ITA240719C00135000 | 2024-06-28 9:32AM EDT | 135.00 | 1.00 | 0.35 | 1.45 | +0.25 | +33.33% | 11 | 144 | 17.18% |
| ITA240719C00140000 | 2024-06-27 9:45AM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
| ITA240719C00145000 | 2024-06-06 1:39PM EDT | 145.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 25 | 27 | 47.56% |
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 | 47.51% |
| ITA240719P00115000 | 2024-06-05 12:33PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| ITA240719P00117000 | 2024-06-12 3:26PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITA240719P00118000 | 2024-04-15 11:46AM EDT | 118.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.94% |
| ITA240719P00120000 | 2024-06-26 1:54PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ITA240719P00122000 | 2024-01-17 2:25PM EDT | 122.00 | 5.62 | 1.90 | 3.60 | 0.00 | - | 30 | 0 | 55.69% |
| ITA240719P00125000 | 2024-04-15 11:46AM EDT | 125.00 | 2.50 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 30.23% |
| ITA240719P00126000 | 2024-05-09 3:48PM EDT | 126.00 | 0.45 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 46.07% |
| ITA240719P00127000 | 2024-03-25 11:36AM EDT | 127.00 | 2.00 | 2.25 | 3.00 | 0.00 | - | 4 | 2 | 43.52% |
| ITA240719P00128000 | 2024-06-24 3:57PM EDT | 128.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 11 | 19.83% |
| ITA240719P00129000 | 2024-06-24 10:50AM EDT | 129.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 18.95% |
| ITA240719P00130000 | 2024-06-25 3:16PM EDT | 130.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 7 | 23 | 17.76% |
| ITA240719P00135000 | 2024-06-26 1:58PM EDT | 135.00 | 3.35 | 1.25 | 3.10 | 0.00 | - | 2 | 43 | 15.56% |
| ITA240719P00140000 | 2024-06-07 11:00AM EDT | 140.00 | 3.40 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 25.76% |
© 2024 Yahoo. All rights reserved.