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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220C00070000 | 2024-01-09 3:22PM EDT | 70.00 | 52.56 | 53.40 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| ITA241220C00080000 | 2024-05-03 10:18AM EDT | 80.00 | 53.00 | 54.50 | 59.20 | 0.00 | - | 3 | 7 | 71.97% |
| ITA241220C00100000 | 2024-04-08 3:24PM EDT | 100.00 | 33.70 | 34.30 | 38.00 | 0.00 | - | 1 | 42 | 52.53% |
| ITA241220C00105000 | 2024-02-09 1:58PM EDT | 105.00 | 23.32 | 25.00 | 30.00 | 0.00 | - | 10 | 7 | 34.33% |
| ITA241220C00110000 | 2024-06-14 9:36AM EDT | 110.00 | 25.00 | 22.50 | 26.60 | -1.77 | -6.61% | 7 | 33 | 35.92% |
| ITA241220C00112000 | 2024-05-23 3:33PM EDT | 112.00 | 24.45 | 20.20 | 24.70 | 0.00 | - | 1 | 8 | 34.19% |
| ITA241220C00113000 | 2024-03-06 4:33PM EDT | 113.00 | 21.00 | 20.70 | 23.30 | 0.00 | - | 10 | 5 | 31.69% |
| ITA241220C00114000 | 2024-03-22 11:17AM EDT | 114.00 | 19.80 | 17.20 | 20.10 | 0.00 | - | 10 | 1 | 22.03% |
| ITA241220C00115000 | 2024-04-22 9:38AM EDT | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| ITA241220C00116000 | 2024-06-03 9:49AM EDT | 116.00 | 23.41 | 19.00 | 20.00 | 0.00 | - | 1 | 31 | 27.56% |
| ITA241220C00117000 | 2023-12-12 3:41PM EDT | 117.00 | 13.71 | 9.60 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| ITA241220C00118000 | 2024-05-07 2:43PM EDT | 118.00 | 18.77 | 19.20 | 23.40 | 0.00 | - | 14 | 0 | 42.62% |
| ITA241220C00119000 | 2024-05-10 12:18PM EDT | 119.00 | 19.53 | 17.70 | 22.20 | 0.00 | - | 1 | 10 | 40.77% |
| ITA241220C00120000 | 2024-06-07 3:25PM EDT | 120.00 | 19.20 | 13.70 | 17.80 | 0.00 | - | 2 | 7 | 29.23% |
| ITA241220C00121000 | 2024-05-13 11:55AM EDT | 121.00 | 16.60 | 15.10 | 18.90 | 0.00 | - | 29 | 33 | 34.43% |
| ITA241220C00122000 | 2024-05-15 10:28AM EDT | 122.00 | 16.00 | 12.30 | 16.30 | 0.00 | - | 1 | 2 | 28.49% |
| ITA241220C00124000 | 2024-04-02 1:25PM EDT | 124.00 | 11.80 | 12.20 | 13.40 | 0.00 | - | 5 | 10 | 23.54% |
| ITA241220C00125000 | 2024-05-24 3:09PM EDT | 125.00 | 13.80 | 11.30 | 12.40 | 0.00 | - | 2 | 16 | 22.41% |
| ITA241220C00126000 | 2024-01-16 1:12PM EDT | 126.00 | 5.05 | 6.70 | 10.40 | 0.00 | - | 1 | 1 | 18.38% |
| ITA241220C00127000 | 2024-04-19 1:33PM EDT | 127.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ITA241220C00128000 | 2024-06-13 3:18PM EDT | 128.00 | 10.00 | 7.70 | 11.50 | 0.00 | - | 2 | 63 | 24.70% |
| ITA241220C00129000 | 2024-06-14 9:30AM EDT | 129.00 | 9.17 | 7.10 | 10.20 | -0.93 | -9.21% | 2 | 9 | 22.61% |
| ITA241220C00130000 | 2024-06-13 11:20AM EDT | 130.00 | 9.00 | 7.70 | 8.60 | 0.00 | - | 1 | 32 | 19.71% |
| ITA241220C00135000 | 2024-06-07 3:17PM EDT | 135.00 | 7.74 | 4.80 | 5.60 | 0.00 | - | 1 | 900 | 17.96% |
| ITA241220C00140000 | 2024-06-07 2:04PM EDT | 140.00 | 4.67 | 0.55 | 3.80 | 0.00 | - | 1 | 149 | 17.94% |
| ITA241220C00145000 | 2024-06-06 11:47AM EDT | 145.00 | 2.70 | 0.00 | 2.90 | 0.00 | - | 3 | 32 | 19.25% |
| ITA241220C00150000 | 2024-06-07 10:16AM EDT | 150.00 | 1.01 | 0.00 | 2.30 | 0.00 | - | 1 | 70 | 20.64% |
| ITA241220C00155000 | 2024-06-06 10:39AM EDT | 155.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 19.08% |
| ITA241220C00160000 | 2024-03-27 9:30AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ITA241220C00165000 | 2024-06-14 10:06AM EDT | 165.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 2 | 43 | 18.58% |
| ITA241220C00175000 | 2024-05-17 3:51PM EDT | 175.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 20.56% |
| ITA241220C00180000 | 2024-04-18 10:27AM EDT | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 46.08% |
| ITA241220C00185000 | 2024-03-20 2:05PM EDT | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 48.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220P00065000 | 2024-01-31 1:42PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ITA241220P00090000 | 2024-01-31 10:46AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ITA241220P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| ITA241220P00110000 | 2024-04-25 3:34PM EDT | 110.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 49 | 37.77% |
| ITA241220P00112000 | 2024-04-19 9:37AM EDT | 112.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 34.53% |
| ITA241220P00115000 | 2024-05-14 3:19PM EDT | 115.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 3 | 10 | 20.27% |
| ITA241220P00118000 | 2024-03-12 12:09PM EDT | 118.00 | 2.80 | 1.70 | 3.10 | 0.00 | - | - | 1 | 23.44% |
| ITA241220P00120000 | 2024-04-25 1:51PM EDT | 120.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 12 | 55 | 27.03% |
| ITA241220P00122000 | 2024-05-07 3:39PM EDT | 122.00 | 1.43 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 23.00% |
| ITA241220P00123000 | 2024-04-29 9:49AM EDT | 123.00 | 3.16 | 0.00 | 3.00 | 0.00 | - | 25 | 25 | 18.18% |
| ITA241220P00124000 | 2024-03-27 9:52AM EDT | 124.00 | 2.95 | 2.50 | 5.00 | 0.00 | - | 10 | 30 | 23.24% |
| ITA241220P00125000 | 2024-05-17 1:18PM EDT | 125.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 10 | 17 | 20.36% |
| ITA241220P00126000 | 2024-05-07 2:33PM EDT | 126.00 | 2.50 | 0.00 | 2.60 | 0.00 | - | 7 | 0 | 13.93% |
| ITA241220P00127000 | 2024-05-09 2:12PM EDT | 127.00 | 2.00 | 0.30 | 2.75 | 0.00 | - | 3 | 0 | 13.36% |
| ITA241220P00128000 | 2024-05-07 2:45PM EDT | 128.00 | 2.75 | 0.00 | 2.95 | 0.00 | - | 14 | 25 | 12.87% |
| ITA241220P00129000 | 2024-05-17 1:18PM EDT | 129.00 | 2.15 | 1.45 | 4.00 | 0.00 | - | 10 | 22 | 14.69% |
| ITA241220P00130000 | 2024-06-05 3:54PM EDT | 130.00 | 2.00 | 1.05 | 4.40 | 0.00 | - | 2 | 15 | 14.58% |
| ITA241220P00135000 | 2024-05-23 11:20AM EDT | 135.00 | 4.15 | 4.40 | 7.00 | 0.00 | - | 10 | 12 | 14.50% |
| ITA241220P00150000 | 2023-12-08 4:56PM EDT | 150.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA241220P00180000 | 2024-02-07 4:51PM EDT | 180.00 | 54.99 | 48.50 | 52.90 | 0.00 | - | 1 | 2 | 47.48% |
| ITA241220P00185000 | 2024-02-07 4:51PM EDT | 185.00 | 60.03 | 53.50 | 57.80 | 0.00 | - | - | 0 | 49.51% |
© 2024 Yahoo. All rights reserved.