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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117C00110000 | 2024-06-10 3:41PM EDT | 110.00 | 28.21 | 22.50 | 26.80 | 0.00 | - | 6 | 6 | 34.21% |
| ITA250117C00125000 | 2024-06-06 2:12PM EDT | 125.00 | 15.41 | 10.30 | 13.60 | 0.00 | - | - | 1 | 24.13% |
| ITA250117C00127000 | 2024-06-11 1:56PM EDT | 127.00 | 12.20 | 8.90 | 12.10 | 0.00 | - | - | 1 | 23.18% |
| ITA250117C00128000 | 2024-06-11 1:56PM EDT | 128.00 | 11.40 | 8.40 | 11.40 | 0.00 | - | - | 1 | 22.79% |
| ITA250117C00130000 | 2024-06-12 11:59AM EDT | 130.00 | 11.24 | 6.90 | 10.10 | 0.00 | - | 3 | 5 | 22.15% |
| ITA250117C00132000 | 2024-06-03 9:36AM EDT | 132.00 | 9.60 | 4.80 | 8.90 | 0.00 | - | 1 | 1 | 21.60% |
| ITA250117C00134000 | 2024-06-11 9:45AM EDT | 134.00 | 7.47 | 5.30 | 6.80 | 0.00 | - | - | 1 | 18.67% |
| ITA250117C00135000 | 2024-06-07 3:47PM EDT | 135.00 | 8.00 | 4.80 | 6.80 | 0.00 | - | 1 | 6 | 19.72% |
| ITA250117C00137000 | 2024-06-13 9:54AM EDT | 137.00 | 5.23 | 3.70 | 5.60 | 0.00 | - | 2 | 2 | 18.71% |
| ITA250117C00140000 | 2024-06-11 11:18AM EDT | 140.00 | 4.50 | 1.95 | 4.80 | 0.00 | - | 1 | 20 | 19.35% |
| ITA250117C00143000 | 2024-06-10 9:43AM EDT | 143.00 | 4.00 | 1.05 | 3.50 | 0.00 | - | 1 | 6 | 18.24% |
| ITA250117C00144000 | 2024-05-22 10:28AM EDT | 144.00 | 4.00 | 1.15 | 3.80 | 0.00 | - | - | 2 | 19.81% |
| ITA250117C00145000 | 2024-06-10 9:44AM EDT | 145.00 | 3.20 | 0.00 | 2.95 | 0.00 | - | 1 | 3 | 18.10% |
| ITA250117C00146000 | 2024-06-12 2:05PM EDT | 146.00 | 2.20 | 0.00 | 2.75 | 0.00 | - | - | 1 | 18.18% |
| ITA250117C00147000 | 2024-06-14 9:30AM EDT | 147.00 | 3.20 | 0.00 | 2.55 | +1.25 | +64.10% | 2 | 1 | 18.21% |
| ITA250117C00148000 | 2024-06-06 9:30AM EDT | 148.00 | 2.20 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 18.21% |
| ITA250117C00165000 | 2024-06-13 2:55PM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 35 | 35 | 35.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117P00070000 | 2024-06-05 2:38PM EDT | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.02% |
| ITA250117P00124000 | 2024-06-13 9:30AM EDT | 124.00 | 1.35 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 17.19% |
| ITA250117P00127000 | 2024-05-30 3:59PM EDT | 127.00 | 2.40 | 1.65 | 4.60 | 0.00 | - | 1 | 2 | 17.43% |
| ITA250117P00130000 | 2024-05-22 10:11AM EDT | 130.00 | 2.09 | 2.40 | 4.70 | 0.00 | - | - | 6 | 14.36% |
| ITA250117P00135000 | 2024-06-03 3:50PM EDT | 135.00 | 4.25 | 4.80 | 7.90 | 0.00 | - | 6 | 2 | 15.76% |
| ITA250117P00137000 | 2024-06-03 3:19PM EDT | 137.00 | 5.20 | 5.00 | 8.30 | 0.00 | - | 3 | 3 | 13.65% |
© 2024 Yahoo. All rights reserved.