NasdaqGS - Delayed Quote • USD
Itron, Inc. (ITRI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:31 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ITRI240517C00075000 | 4/10/2024 4:16 PM | 75 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ITRI240517C00080000 | 3/1/2024 2:30 PM | 80 | 16.15 | 12.10 | 16.00 | 0.00 | 0.00% | 1 | 20 | 75.05% |
| ITRI240517C00085000 | 4/24/2024 4:07 PM | 85 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ITRI240517C00090000 | 4/2/2024 6:15 PM | 90 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ITRI240517C00095000 | 4/25/2024 5:48 PM | 95 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.78% |
| ITRI240517C00100000 | 4/25/2024 1:49 PM | 100 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| ITRI240517C00105000 | 4/23/2024 2:13 PM | 105 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ITRI240517C00110000 | 4/23/2024 2:29 PM | 110 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ITRI240517C00115000 | 4/23/2024 2:02 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ITRI240517C00135000 | 4/11/2024 1:30 PM | 135 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ITRI240517C00140000 | 4/23/2024 1:30 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ITRI240517P00055000 | 1/22/2024 8:35 PM | 55 | 0.46 | 0.40 | 4.90 | 0.00 | 0.00% | - | 4 | 207.08% |
| ITRI240517P00060000 | 3/7/2024 2:30 PM | 60 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 175.24% |
| ITRI240517P00070000 | 4/22/2024 4:02 PM | 70 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ITRI240517P00075000 | 4/22/2024 3:19 PM | 75 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ITRI240517P00080000 | 4/23/2024 3:43 PM | 80 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| ITRI240517P00085000 | 4/15/2024 6:25 PM | 85 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| ITRI240517P00090000 | 4/19/2024 7:37 PM | 90 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| ITRI240517P00095000 | 4/24/2024 4:00 PM | 95 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ITRI240517P00100000 | 4/3/2024 7:42 PM | 100 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
MLAB Mesa Laboratories, Inc.
101.80
-2.56%
ESE ESCO Technologies Inc.
104.28
0.00%
BMI Badger Meter, Inc.
183.78
+0.35%
TRMB Trimble Inc.
59.21
-0.50%
MKSI MKS Instruments, Inc.
116.27
+2.19%
NOVT Novanta Inc.
156.25
-0.99%
ST Sensata Technologies Holding plc
34.38
-0.12%
FTV Fortive Corporation
76.21
+0.21%
TDY Teledyne Technologies Incorporated
376.98
+3.99%
CGNX Cognex Corporation
39.79
+0.66%