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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920C00055000 | 2024-05-09 12:31PM EDT | 55.00 | 79.90 | 79.30 | 83.40 | 0.00 | - | 1 | 0 | 150.46% |
| ITA240920C00080000 | 2024-04-10 1:49PM EDT | 80.00 | 49.16 | 54.10 | 58.00 | 0.00 | - | 5 | 20 | 93.74% |
| ITA240920C00090000 | 2023-09-22 2:44PM EDT | 90.00 | 20.50 | 19.50 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| ITA240920C00095000 | 2023-09-21 12:15PM EDT | 95.00 | 18.10 | 16.80 | 18.40 | 0.00 | - | 9 | 17 | 0.00% |
| ITA240920C00100000 | 2024-02-29 2:52PM EDT | 100.00 | 29.20 | 31.40 | 35.40 | 0.00 | - | 1 | 21 | 57.32% |
| ITA240920C00107000 | 2023-11-24 10:30AM EDT | 107.00 | 16.05 | 21.80 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00108000 | 2023-11-27 11:11AM EDT | 108.00 | 14.90 | 21.50 | 23.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITA240920C00109000 | 2024-03-08 11:35AM EDT | 109.00 | 23.45 | 22.20 | 26.00 | 0.00 | - | 3 | 17 | 42.48% |
| ITA240920C00110000 | 2024-01-19 4:14PM EDT | 110.00 | 15.70 | 17.30 | 20.20 | 0.00 | - | 1 | 26 | 0.00% |
| ITA240920C00111000 | 2023-10-25 11:46AM EDT | 111.00 | 8.60 | 11.10 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00112000 | 2023-12-04 3:52PM EDT | 112.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA240920C00113000 | 2024-03-08 11:26AM EDT | 113.00 | 20.00 | 19.40 | 22.10 | 0.00 | - | 1 | 1 | 37.78% |
| ITA240920C00114000 | 2024-04-17 3:35PM EDT | 114.00 | 16.55 | 21.40 | 24.70 | 0.00 | - | 10 | 10 | 54.16% |
| ITA240920C00115000 | 2024-04-18 10:01AM EDT | 115.00 | 16.10 | 20.50 | 23.60 | 0.00 | - | 2 | 30 | 52.11% |
| ITA240920C00116000 | 2024-03-14 9:57AM EDT | 116.00 | 15.52 | 14.10 | 16.30 | 0.00 | - | 5 | 4 | 9.38% |
| ITA240920C00117000 | 2023-09-11 3:21PM EDT | 117.00 | 5.75 | 3.60 | 6.90 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240920C00118000 | 2024-05-30 10:02AM EDT | 118.00 | 17.00 | 15.90 | 16.30 | 0.00 | - | 2 | 18 | 26.99% |
| ITA240920C00119000 | 2024-04-05 11:28AM EDT | 119.00 | 15.35 | 14.50 | 16.90 | 0.00 | - | 5 | 5 | 33.67% |
| ITA240920C00120000 | 2024-05-17 9:53AM EDT | 120.00 | 16.70 | 12.70 | 15.50 | 0.00 | - | 1 | 18 | 30.41% |
| ITA240920C00121000 | 2024-01-09 1:14PM EDT | 121.00 | 7.64 | 8.10 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| ITA240920C00122000 | 2024-06-07 10:05AM EDT | 122.00 | 16.13 | 10.90 | 13.70 | 0.00 | - | 1 | 6 | 28.53% |
| ITA240920C00123000 | 2024-06-05 1:40PM EDT | 123.00 | 15.10 | 10.20 | 12.70 | 0.00 | - | 1 | 9 | 27.11% |
| ITA240920C00124000 | 2024-06-03 9:39AM EDT | 124.00 | 14.50 | 9.20 | 11.70 | 0.00 | - | 1 | 14 | 25.67% |
| ITA240920C00125000 | 2024-06-14 10:41AM EDT | 125.00 | 9.01 | 8.50 | 10.80 | -5.49 | -37.86% | 1 | 30 | 24.65% |
| ITA240920C00126000 | 2024-03-12 11:12AM EDT | 126.00 | 7.30 | 6.90 | 7.80 | 0.00 | - | 1 | 2 | 14.56% |
| ITA240920C00127000 | 2024-04-25 12:38PM EDT | 127.00 | 6.60 | 9.40 | 12.20 | 0.00 | - | 2 | 7 | 34.99% |
| ITA240920C00128000 | 2024-03-15 3:55PM EDT | 128.00 | 6.00 | 5.50 | 7.20 | 0.00 | - | - | 1 | 17.75% |
| ITA240920C00130000 | 2024-06-14 10:41AM EDT | 130.00 | 5.32 | 5.70 | 6.10 | -1.41 | -20.95% | 1 | 90 | 18.06% |
| ITA240920C00135000 | 2024-06-10 10:26AM EDT | 135.00 | 4.95 | 2.20 | 3.50 | 0.00 | - | 25 | 117 | 17.22% |
| ITA240920C00140000 | 2024-06-10 10:30AM EDT | 140.00 | 2.21 | 0.00 | 1.90 | 0.00 | - | 45 | 67 | 17.16% |
| ITA240920C00145000 | 2024-06-12 12:38PM EDT | 145.00 | 0.50 | 0.10 | 1.10 | -0.30 | -37.50% | 1 | 30 | 18.03% |
| ITA240920C00150000 | 2024-04-30 2:05PM EDT | 150.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 6 | 26 | 19.37% |
| ITA240920C00165000 | 2024-05-22 9:30AM EDT | 165.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 21.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920P00055000 | 2023-11-16 11:57AM EDT | 55.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 4 | 10 | 95.90% |
| ITA240920P00080000 | 2023-09-25 11:48AM EDT | 80.00 | 0.80 | 0.30 | 1.45 | 0.00 | - | 4 | 4 | 63.14% |
| ITA240920P00090000 | 2023-11-13 1:23PM EDT | 90.00 | 0.78 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 58.91% |
| ITA240920P00095000 | 2023-11-16 11:56AM EDT | 95.00 | 1.12 | 0.00 | 3.30 | 0.00 | - | 13 | 15 | 52.86% |
| ITA240920P00100000 | 2023-10-16 12:43PM EDT | 100.00 | 3.10 | 0.70 | 2.15 | 0.00 | - | 1 | 12 | 50.53% |
| ITA240920P00105000 | 2024-03-28 10:14AM EDT | 105.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 4 | 10 | 29.49% |
| ITA240920P00108000 | 2023-11-13 1:23PM EDT | 108.00 | 3.11 | 0.20 | 2.30 | 0.00 | - | 1 | 0 | 41.25% |
| ITA240920P00110000 | 2024-03-21 3:19PM EDT | 110.00 | 0.73 | 0.55 | 1.05 | 0.00 | - | 8 | 50 | 29.93% |
| ITA240920P00112000 | 2024-05-10 10:24AM EDT | 112.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.59% |
| ITA240920P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 30.64% |
| ITA240920P00116000 | 2024-04-16 11:01AM EDT | 116.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 43.61% |
| ITA240920P00118000 | 2024-04-15 12:50PM EDT | 118.00 | 1.65 | 0.00 | 4.10 | 0.00 | - | - | 2 | 37.40% |
| ITA240920P00120000 | 2024-01-08 1:12PM EDT | 120.00 | 4.37 | 2.15 | 4.00 | 0.00 | - | - | 1 | 34.06% |
| ITA240920P00121000 | 2024-04-18 2:43PM EDT | 121.00 | 2.50 | 0.00 | 1.15 | 0.00 | - | 3 | 500 | 18.59% |
| ITA240920P00123000 | 2024-02-01 2:07PM EDT | 123.00 | 4.65 | 1.95 | 4.10 | 0.00 | - | 4 | 18 | 30.10% |
| ITA240920P00124000 | 2024-06-11 9:30AM EDT | 124.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 1 | 17 | 27.77% |
| ITA240920P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 16.49% |
| ITA240920P00126000 | 2024-06-11 9:30AM EDT | 126.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 16.13% |
| ITA240920P00127000 | 2024-06-13 9:30AM EDT | 127.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 15.66% |
| ITA240920P00129000 | 2024-06-12 9:30AM EDT | 129.00 | 1.05 | 1.10 | 2.50 | 0.00 | - | - | 2 | 14.62% |
| ITA240920P00130000 | 2024-06-14 10:40AM EDT | 130.00 | 2.30 | 2.00 | 2.35 | +1.05 | +84.00% | 50 | 7 | 12.51% |
| ITA240920P00135000 | 2024-05-23 9:42AM EDT | 135.00 | 2.50 | 2.20 | 4.90 | 0.00 | - | - | 11 | 12.28% |
© 2024 Yahoo. All rights reserved.