Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517C00070000 | 2024-03-27 12:54PM EDT | 70.00 | 21.55 | 24.00 | 29.00 | 0.00 | - | 2 | 5 | 194.97% |
| ITRI240517C00075000 | 2024-04-10 12:16PM EDT | 75.00 | 16.70 | 15.70 | 20.00 | 0.00 | - | 2 | 24 | 93.70% |
| ITRI240517C00080000 | 2024-03-01 10:30AM EDT | 80.00 | 16.15 | 12.10 | 16.00 | 0.00 | - | 1 | 20 | 94.82% |
| ITRI240517C00085000 | 2024-04-30 12:45PM EDT | 85.00 | 10.50 | 9.10 | 12.00 | 0.00 | - | 2 | 6 | 92.19% |
| ITRI240517C00090000 | 2024-04-30 12:46PM EDT | 90.00 | 6.68 | 5.50 | 8.50 | -0.12 | -1.76% | 1 | 40 | 81.86% |
| ITRI240517C00095000 | 2024-04-30 3:04PM EDT | 95.00 | 4.50 | 3.00 | 4.50 | 0.00 | - | 6 | 178 | 68.12% |
| ITRI240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 2.50 | 1.70 | 2.95 | -0.50 | -16.67% | 63 | 93 | 69.63% |
| ITRI240517C00105000 | 2024-05-01 10:52AM EDT | 105.00 | 2.00 | 0.90 | 2.75 | -0.50 | -20.00% | 2 | 21 | 78.61% |
| ITRI240517C00110000 | 2024-04-30 10:57AM EDT | 110.00 | 1.65 | 0.60 | 5.00 | 0.00 | - | 3 | 52 | 110.35% |
| ITRI240517C00115000 | 2024-04-23 10:02AM EDT | 115.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 3 | 6 | 117.07% |
| ITRI240517C00120000 | 2024-04-23 9:53AM EDT | 120.00 | 0.32 | 0.05 | 4.70 | 0.00 | - | - | 1 | 129.79% |
| ITRI240517C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 14 | 81.64% |
| ITRI240517C00140000 | 2024-04-30 11:02AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 756 | 1,539 | 77.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517P00035000 | 2023-09-18 9:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITRI240517P00040000 | 2024-02-26 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ITRI240517P00050000 | 2024-04-11 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,002 | 112.50% |
| ITRI240517P00055000 | 2024-01-22 4:35PM EDT | 55.00 | 0.46 | 0.40 | 4.90 | 0.00 | - | - | 4 | 234.52% |
| ITRI240517P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 0.05 | 0.00 | 4.80 | -0.45 | -90.00% | 8 | 5 | 197.02% |
| ITRI240517P00070000 | 2024-04-22 12:02PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 142.82% |
| ITRI240517P00075000 | 2024-04-22 11:19AM EDT | 75.00 | 0.70 | 0.30 | 0.80 | 0.00 | - | 5 | 47 | 72.27% |
| ITRI240517P00080000 | 2024-05-01 1:39PM EDT | 80.00 | 0.99 | 1.00 | 5.00 | +0.59 | +147.50% | 78 | 26 | 103.37% |
| ITRI240517P00085000 | 2024-04-29 1:23PM EDT | 85.00 | 2.55 | 1.90 | 3.10 | 0.00 | - | 1 | 42 | 69.53% |
| ITRI240517P00090000 | 2024-05-01 1:39PM EDT | 90.00 | 4.05 | 3.60 | 5.00 | -1.30 | -24.30% | 58 | 195 | 66.43% |
| ITRI240517P00095000 | 2024-04-30 11:05AM EDT | 95.00 | 6.70 | 6.40 | 7.70 | 0.00 | - | 3 | 60 | 65.99% |
| ITRI240517P00100000 | 2024-04-03 3:42PM EDT | 100.00 | 11.20 | 9.80 | 11.60 | 0.00 | - | 1 | 1 | 68.36% |
| ITRI240517P00105000 | 2024-04-23 3:34PM EDT | 105.00 | 11.70 | 12.00 | 16.40 | 0.00 | - | - | 2 | 57.32% |
© 2024 Yahoo. All rights reserved.