New Zealand markets closed

iShares U.S. Aerospace & Defense ETF (ITA)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
132.92+0.15 (+0.11%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITA241220C000650002024-06-14 3:28PM EDT65.0067.4766.9070.900.00--264.80%
ITA241220C000700002024-01-09 3:22PM EDT70.0052.5653.4058.000.00--10.00%
ITA241220C000750002024-06-14 3:28PM EDT75.0057.6857.0061.500.00--457.37%
ITA241220C000800002024-05-03 10:18AM EDT80.0053.0054.5059.200.00-3771.02%
ITA241220C000900002024-06-14 3:28PM EDT90.0043.1642.6046.300.00--255.41%
ITA241220C001000002024-04-08 3:24PM EDT100.0033.7034.3038.000.00-14252.06%
ITA241220C001050002024-02-09 1:58PM EDT105.0023.3225.0030.000.00-10732.74%
ITA241220C001100002024-06-14 9:36AM EDT110.0025.0023.5027.100.00-74037.10%
ITA241220C001120002024-05-23 3:33PM EDT112.0024.4522.9026.400.00-1839.79%
ITA241220C001130002024-03-06 4:33PM EDT113.0021.0020.7023.300.00-10530.81%
ITA241220C001140002024-03-22 11:17AM EDT114.0019.8017.2020.100.00-10120.09%
ITA241220C001150002024-04-22 9:38AM EDT115.0018.500.000.000.00-5160.00%
ITA241220C001160002024-06-03 9:49AM EDT116.0023.4119.0021.000.00-13130.34%
ITA241220C001170002023-12-12 3:41PM EDT117.0013.719.6014.500.00--10.00%
ITA241220C001180002024-05-07 2:43PM EDT118.0018.7719.2023.400.00-14042.65%
ITA241220C001190002024-05-10 12:18PM EDT119.0019.5317.7022.200.00-11040.76%
ITA241220C001200002024-06-07 3:25PM EDT120.0019.2014.3018.000.00-2729.39%
ITA241220C001210002024-06-25 9:30AM EDT121.0014.6813.2017.000.00-13328.27%
ITA241220C001220002024-05-15 10:28AM EDT122.0016.0012.3016.300.00-1228.08%
ITA241220C001240002024-04-02 1:25PM EDT124.0011.8012.2013.400.00-51023.00%
ITA241220C001250002024-05-24 3:09PM EDT125.0013.8012.6014.300.00-21627.58%
ITA241220C001260002024-01-16 1:12PM EDT126.005.056.7010.400.00-1117.71%
ITA241220C001270002024-04-19 1:33PM EDT127.009.200.000.000.00-470.00%
ITA241220C001280002024-06-13 3:18PM EDT128.0010.008.0011.300.00-26323.87%
ITA241220C001290002024-06-14 9:30AM EDT129.009.177.4010.500.00-2923.16%
ITA241220C001300002024-06-13 11:20AM EDT130.009.007.909.400.00-13221.58%
ITA241220C001350002024-06-27 1:38PM EDT135.005.104.906.100.00-189919.12%
ITA241220C001400002024-06-20 2:26PM EDT140.003.102.004.000.00-115018.46%
ITA241220C001450002024-06-24 3:01PM EDT145.001.800.552.600.00-13218.35%
ITA241220C001500002024-06-24 3:01PM EDT150.001.080.004.800.00-26929.05%
ITA241220C001550002024-06-24 11:24AM EDT155.000.700.001.200.00-1519.29%
ITA241220C001600002024-03-27 9:30AM EDT160.000.500.000.000.00-136.25%
ITA241220C001650002024-06-28 9:30AM EDT165.000.150.100.500.00-15319.76%
ITA241220C001750002024-05-17 3:51PM EDT175.000.250.050.250.00-1720.95%
ITA241220C001800002024-04-18 10:27AM EDT180.000.150.004.800.00-4347.12%
ITA241220C001850002024-03-20 2:05PM EDT185.000.400.004.800.00-91049.56%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITA241220P000650002024-01-31 1:42PM EDT65.000.190.000.000.00--525.00%
ITA241220P000900002024-01-31 10:46AM EDT90.000.500.000.000.00--112.50%
ITA241220P001050002024-05-08 9:30AM EDT105.000.400.000.000.00-216.25%
ITA241220P001100002024-04-25 3:34PM EDT110.001.300.004.800.00-44939.53%
ITA241220P001120002024-04-19 9:37AM EDT112.001.500.004.500.00-101036.19%
ITA241220P001150002024-05-14 3:19PM EDT115.000.400.001.600.00-31021.39%
ITA241220P001170002024-06-18 9:30AM EDT117.000.950.004.800.00--131.81%
ITA241220P001180002024-03-12 12:09PM EDT118.002.801.703.100.00--124.73%
ITA241220P001200002024-06-24 9:30AM EDT120.001.300.004.800.00-125628.49%
ITA241220P001220002024-05-07 3:39PM EDT122.001.430.004.200.00-1124.34%
ITA241220P001230002024-04-29 9:49AM EDT123.003.160.003.000.00-252519.35%
ITA241220P001240002024-03-27 9:52AM EDT124.002.952.505.000.00-103024.62%
ITA241220P001250002024-05-17 1:18PM EDT125.001.450.004.400.00-101721.65%
ITA241220P001260002024-05-07 2:33PM EDT126.002.500.002.600.00-7014.98%
ITA241220P001270002024-05-09 2:12PM EDT127.002.000.302.750.00-3014.41%
ITA241220P001280002024-05-07 2:45PM EDT128.002.750.002.950.00-142513.94%
ITA241220P001290002024-05-17 1:18PM EDT129.002.151.454.000.00-102215.86%
ITA241220P001300002024-06-05 3:54PM EDT130.002.001.303.900.00-21514.38%
ITA241220P001350002024-05-23 11:20AM EDT135.004.153.605.600.00-101212.10%
ITA241220P001500002023-12-08 4:56PM EDT150.0027.830.000.000.00--00.00%
ITA241220P001800002024-02-07 4:51PM EDT180.0054.9948.5052.900.00-1250.75%
ITA241220P001850002024-02-07 4:51PM EDT185.0060.0353.5057.800.00--052.91%