103.26
+1.61
+(1.58%)
At close: April 17 at 4:00:02 PM EDT
103.26
0.00
(0.00%)
After hours: April 17 at 6:44:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI250516C00080000 | 2/25/2025 9:30 AM | 80 | 23.98 | 26.30 | 29.60 | 0.00 | 0.00% | 1 | 1 | 129.35% |
| ITRI250516C00090000 | 2/25/2025 9:30 AM | 90 | 15.80 | 17.50 | 20.70 | 0.00 | 0.00% | - | 1 | 104.05% |
| ITRI250516C00100000 | 4/15/2025 1:18 PM | 100 | 8.55 | 6.60 | 10.10 | 0.00 | 0.00% | 1 | 7 | 57.74% |
| ITRI250516C00110000 | 4/14/2025 1:39 PM | 110 | 3.10 | 2.00 | 5.00 | -0.45 | -12.68% | 1 | 16 | 52.65% |
| ITRI250516C00115000 | 4/3/2025 2:03 PM | 115 | 1.60 | 0.85 | 2.10 | -0.45 | -21.95% | 10 | 1 | 51.49% |
| ITRI250516C00120000 | 4/17/2025 2:11 PM | 120 | 1.00 | 0.35 | 1.90 | 0.00 | 0.00% | 98 | 75 | 59.67% |
| ITRI250516C00125000 | 12/16/2024 12:08 AM | 125 | 13.00 | 5.80 | 9.70 | 0.00 | 0.00% | - | 1 | 128.69% |
| ITRI250516C00135000 | 2/26/2025 10:03 AM | 135 | 0.85 | 0.00 | 2.30 | 0.00 | 0.00% | - | 3 | 73.93% |
| ITRI250516C00145000 | 2/25/2025 1:37 PM | 145 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 85.89% |
| ITRI250516C00150000 | 2/25/2025 1:37 PM | 150 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 73.88% |
| ITRI250516C00155000 | 2/26/2025 1:22 PM | 155 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 78.91% |
| ITRI250516C00175000 | 4/8/2025 9:54 AM | 175 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 6 | 106.93% |
| ITRI250516C00180000 | 4/7/2025 2:13 PM | 180 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 3 | 111.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI250516P00085000 | 4/17/2025 1:53 PM | 85 | 1.35 | 0.55 | 2.25 | 0.55 | 68.75% | 9 | 452 | 67.21% |
| ITRI250516P00100000 | 3/31/2025 3:08 PM | 100 | 4.41 | 4.00 | 6.50 | 0.00 | 0.00% | - | 1 | 59.18% |
| ITRI250516P00110000 | 3/21/2025 1:02 PM | 110 | 8.41 | 8.30 | 11.30 | 0.00 | 0.00% | 1 | 1 | 62.23% |
Related Tickers
ESE ESCO Technologies Inc.
151.16
+0.22%
BMI Badger Meter, Inc.
201.63
+9.64%
FTV Fortive Corporation
65.44
+0.68%
CGNX Cognex Corporation
23.77
+0.93%
NOVT Novanta Inc.
114.58
+0.49%
TDY Teledyne Technologies Incorporated
462.19
+0.28%
6644.T Osaki Electric Co., Ltd.
798.00
+2.44%
FA9.F Spectris plc
24.00
+0.84%
COHR Coherent Corp.
55.29
-0.29%
ST Sensata Technologies Holding plc
19.47
+1.56%