NasdaqGS - Delayed Quote • USD
Itron, Inc. (ITRI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 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 | 18.00 | 22.90 | 0.00 | 0.00% | 2 | 5 | 71.00% |
| ITRI240517C00075000 | 4/10/2024 4:16 PM | 75 | 16.70 | 14.30 | 18.00 | 0.00 | 0.00% | 2 | 24 | 68.99% |
| ITRI240517C00080000 | 3/1/2024 2:30 PM | 80 | 16.15 | 12.10 | 16.00 | 0.00 | 0.00% | 1 | 20 | 89.18% |
| ITRI240517C00085000 | 4/19/2024 3:16 PM | 85 | 8.97 | 6.80 | 9.40 | 1.87 | 26.34% | 1 | 9 | 56.47% |
| ITRI240517C00090000 | 4/2/2024 6:15 PM | 90 | 5.30 | 3.10 | 6.80 | 0.00 | 0.00% | 8 | 40 | 51.50% |
| ITRI240517C00095000 | 4/19/2024 5:07 PM | 95 | 3.00 | 1.90 | 4.40 | -0.60 | -16.67% | 1 | 129 | 52.97% |
| ITRI240517C00100000 | 4/17/2024 6:09 PM | 100 | 2.05 | 1.50 | 2.90 | 0.00 | 0.00% | 2 | 89 | 57.37% |
| ITRI240517C00105000 | 4/1/2024 1:30 PM | 105 | 1.95 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 19 | 72.88% |
| ITRI240517C00110000 | 3/28/2024 4:56 PM | 110 | 1.15 | 0.60 | 4.90 | 0.00 | 0.00% | 13 | 18 | 88.55% |
| ITRI240517C00115000 | 3/27/2024 1:30 PM | 115 | 0.95 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 3 | 94.58% |
| ITRI240517C00135000 | 4/11/2024 1:30 PM | 135 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 14 | 83.89% |
| ITRI240517C00140000 | 4/17/2024 5:29 PM | 140 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 17 | 87.50% |
| 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 | 0.75 | 0.00 | 0.00% | 2 | 1,002 | 121.58% |
| ITRI240517P00055000 | 1/22/2024 8:35 PM | 55 | 0.46 | 0.40 | 4.90 | 0.00 | 0.00% | - | 4 | 173.05% |
| ITRI240517P00060000 | 3/7/2024 2:30 PM | 60 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 144.58% |
| ITRI240517P00070000 | 4/18/2024 4:59 PM | 70 | 0.40 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 4 | 103.61% |
| ITRI240517P00075000 | 4/19/2024 1:30 PM | 75 | 0.70 | 0.05 | 1.20 | -0.05 | -6.67% | 4 | 38 | 52.39% |
| ITRI240517P00080000 | 4/10/2024 7:08 PM | 80 | 1.62 | 0.05 | 4.60 | 0.00 | 0.00% | 2 | 15 | 63.67% |
| ITRI240517P00085000 | 4/15/2024 6:25 PM | 85 | 3.20 | 1.15 | 4.50 | 0.00 | 0.00% | 10 | 40 | 68.26% |
| ITRI240517P00090000 | 4/15/2024 2:11 PM | 90 | 5.35 | 3.80 | 6.50 | 0.85 | 18.89% | 3 | 192 | 50.29% |
| ITRI240517P00095000 | 2/29/2024 3:43 PM | 95 | 7.30 | 5.90 | 7.00 | 0.00 | 0.00% | - | 53 | 36.84% |
| ITRI240517P00100000 | 4/3/2024 7:42 PM | 100 | 11.20 | 9.50 | 14.00 | 0.00 | 0.00% | 1 | 1 | 74.40% |
Related Tickers
ESE ESCO Technologies Inc.
100.92
+2.27%
BMI Badger Meter, Inc.
176.78
-0.95%
CGNX Cognex Corporation
38.46
-0.59%
ST Sensata Technologies Holding plc
33.70
+0.57%
FTV Fortive Corporation
79.49
-0.86%
MKSI MKS Instruments, Inc.
108.17
-3.50%
VNT Vontier Corporation
39.96
-0.92%
TRMB Trimble Inc.
57.97
+0.19%
WRAP Wrap Technologies, Inc.
2.0000
-3.85%
COHR Coherent Corp.
49.26
-3.41%