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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240816C00100000 | 2024-05-08 9:30AM EDT | 100.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240816C00110000 | 2024-04-29 3:16PM EDT | 110.00 | 22.50 | 22.20 | 24.90 | 0.00 | - | - | 3 | 50.75% |
| ITA240816C00116000 | 2024-05-28 9:35AM EDT | 116.00 | 20.20 | 15.80 | 18.60 | 0.00 | - | 2 | 5 | 38.95% |
| ITA240816C00118000 | 2024-05-23 12:30PM EDT | 118.00 | 18.27 | 14.00 | 16.60 | 0.00 | - | 1 | 1 | 35.77% |
| ITA240816C00120000 | 2024-05-23 1:04PM EDT | 120.00 | 16.30 | 12.10 | 14.70 | 0.00 | - | 1 | 2 | 33.20% |
| ITA240816C00121000 | 2024-04-25 9:51AM EDT | 121.00 | 9.49 | 14.10 | 17.10 | 0.00 | - | 1 | 1 | 50.56% |
| ITA240816C00122000 | 2024-02-09 2:09PM EDT | 122.00 | 7.90 | 9.50 | 11.70 | 0.00 | - | - | 2 | 23.65% |
| ITA240816C00123000 | 2024-05-16 10:56AM EDT | 123.00 | 13.70 | 9.30 | 12.00 | 0.00 | - | 2 | 4 | 30.02% |
| ITA240816C00125000 | 2024-05-17 1:18PM EDT | 125.00 | 11.26 | 7.50 | 10.10 | 0.00 | - | 3 | 14 | 27.11% |
| ITA240816C00127000 | 2024-05-29 10:25AM EDT | 127.00 | 8.53 | 5.80 | 8.50 | 0.00 | - | - | 1 | 25.59% |
| ITA240816C00128000 | 2024-05-10 2:53PM EDT | 128.00 | 8.80 | 8.50 | 11.20 | 0.00 | - | 1 | 3 | 41.60% |
| ITA240816C00129000 | 2024-04-18 1:06PM EDT | 129.00 | 5.16 | 7.10 | 9.70 | 0.00 | - | - | 20 | 37.02% |
| ITA240816C00130000 | 2024-06-14 9:41AM EDT | 130.00 | 4.80 | 3.70 | 6.00 | +0.30 | +6.67% | 2 | 1 | 22.11% |
| ITA240816C00135000 | 2024-06-14 10:28AM EDT | 135.00 | 2.40 | 1.30 | 2.70 | -1.20 | -33.33% | 1 | 22 | 17.77% |
| ITA240816C00140000 | 2024-06-11 1:15PM EDT | 140.00 | 0.75 | 0.00 | 1.35 | -0.45 | -37.50% | 1 | 20 | 18.34% |
| ITA240816C00145000 | 2024-06-05 3:38PM EDT | 145.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 5 | 10 | 22.19% |
| ITA240816C00150000 | 2024-05-03 12:22PM EDT | 150.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240816P00110000 | 2024-06-14 12:55PM EDT | 110.00 | 1.00 | 0.00 | 0.30 | +0.65 | +185.71% | 1 | 3 | 27.54% |
| ITA240816P00115000 | 2024-04-18 1:41PM EDT | 115.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 1 | 51 | 34.89% |
| ITA240816P00117000 | 2024-04-09 12:19PM EDT | 117.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.68% |
| ITA240816P00125000 | 2024-05-29 3:44PM EDT | 125.00 | 1.51 | 0.00 | 1.35 | 0.00 | - | 3 | 51 | 18.81% |
| ITA240816P00127000 | 2024-05-14 9:30AM EDT | 127.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ITA240816P00128000 | 2024-06-11 9:30AM EDT | 128.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | - | 1 | 17.85% |
| ITA240816P00129000 | 2024-06-11 9:30AM EDT | 129.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | - | 1 | 17.80% |
| ITA240816P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 0.90 | 0.95 | 2.65 | 0.00 | - | 1 | 2 | 17.08% |
| ITA240816P00135000 | 2024-05-23 10:03AM EDT | 135.00 | 2.25 | 2.80 | 4.90 | 0.00 | - | - | 11 | 15.36% |
© 2024 Yahoo. All rights reserved.