NasdaqGS - Delayed Quote • USD
Itron, Inc. (ITRI)
At close: 4:00 PM EDT
After hours: 4:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517C00070000 | 3/27/2024 4:54 PM | 70 | 21.55 | 24.00 | 29.00 | 0.00 | 0.00% | 2 | 5 | 93.75% |
| ITRI240517C00075000 | 4/10/2024 4:16 PM | 75 | 16.70 | 19.10 | 24.00 | 0.00 | 0.00% | 2 | 24 | 78.66% |
| ITRI240517C00080000 | 3/1/2024 2:30 PM | 80 | 16.15 | 12.10 | 16.00 | 0.00 | 0.00% | 1 | 20 | 46.63% |
| ITRI240517C00085000 | 4/24/2024 4:07 PM | 85 | 11.60 | 10.60 | 15.40 | 0.00 | 0.00% | 4 | 5 | 70.19% |
| ITRI240517C00090000 | 4/26/2024 4:45 PM | 90 | 9.70 | 8.10 | 10.60 | 4.40 | 83.02% | 1 | 40 | 66.55% |
| ITRI240517C00095000 | 4/26/2024 7:26 PM | 95 | 6.20 | 4.90 | 7.70 | 1.20 | 24.00% | 7 | 187 | 63.40% |
| ITRI240517C00100000 | 4/26/2024 7:26 PM | 100 | 4.10 | 1.75 | 5.00 | 0.83 | 25.38% | 7 | 99 | 54.58% |
| ITRI240517C00105000 | 4/26/2024 3:37 PM | 105 | 2.55 | 2.15 | 3.10 | 0.75 | 41.67% | 7 | 21 | 62.96% |
| ITRI240517C00110000 | 4/26/2024 1:57 PM | 110 | 1.40 | 1.45 | 2.80 | 0.30 | 27.27% | 2 | 19 | 70.51% |
| ITRI240517C00115000 | 4/23/2024 2:02 PM | 115 | 0.05 | 0.05 | 4.70 | 0.00 | 0.00% | 3 | 6 | 86.33% |
| ITRI240517C00135000 | 4/11/2024 1:30 PM | 135 | 0.25 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 14 | 82.52% |
| ITRI240517C00140000 | 4/26/2024 6:28 PM | 140 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 515 | 39 | 72.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517P00035000 | 9/18/2023 1:30 PM | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| ITRI240517P00040000 | 2/26/2024 2:30 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| ITRI240517P00050000 | 4/11/2024 3:13 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,002 | 101.56% |
| ITRI240517P00055000 | 1/22/2024 8:35 PM | 55 | 0.46 | 0.40 | 4.90 | 0.00 | 0.00% | - | 4 | 210.30% |
| ITRI240517P00060000 | 3/7/2024 2:30 PM | 60 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 178.56% |
| ITRI240517P00070000 | 4/22/2024 4:02 PM | 70 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 133.30% |
| ITRI240517P00075000 | 4/22/2024 3:19 PM | 75 | 0.70 | 0.10 | 0.75 | 0.00 | 0.00% | 5 | 47 | 67.09% |
| ITRI240517P00080000 | 4/23/2024 3:43 PM | 80 | 0.40 | 0.10 | 4.30 | 0.00 | 0.00% | 10 | 26 | 88.96% |
| ITRI240517P00085000 | 4/26/2024 7:27 PM | 85 | 1.70 | 0.00 | 2.05 | -1.50 | -46.88% | 1 | 40 | 50.90% |
| ITRI240517P00090000 | 4/19/2024 7:37 PM | 90 | 5.35 | 1.00 | 4.70 | 0.00 | 0.00% | 3 | 195 | 57.57% |
| ITRI240517P00095000 | 4/24/2024 4:00 PM | 95 | 5.30 | 4.40 | 6.80 | 0.00 | 0.00% | 7 | 60 | 63.95% |
| ITRI240517P00100000 | 4/3/2024 7:42 PM | 100 | 11.20 | 7.00 | 9.60 | 0.00 | 0.00% | 1 | 1 | 61.99% |
Related Tickers
BMI Badger Meter, Inc.
185.52
+0.95%
MKSI MKS Instruments, Inc.
120.75
+3.85%
MLAB Mesa Laboratories, Inc.
103.19
+1.37%
ESE ESCO Technologies Inc.
105.34
+1.02%
NOVT Novanta Inc.
159.41
+2.02%
TRMB Trimble Inc.
60.15
+1.59%
KEYS Keysight Technologies, Inc.
148.55
+0.76%
FTV Fortive Corporation
75.97
-0.31%
WRAP Wrap Technologies, Inc.
1.8400
-2.13%
CGNX Cognex Corporation
40.61
+2.06%