U.S. Markets closed

iShares U.S. Aerospace & Defense ETF (ITA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.35+2.39 (+2.37%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITA211015C000800002021-05-07 2:14PM EDT80.0028.2630.2033.700.00-12217.97%
ITA211015C000840002021-04-13 9:45AM EDT84.0022.0117.9022.300.00-8871.88%
ITA211015C000850002021-03-25 11:28AM EDT85.0017.0621.3021.800.00-111114.40%
ITA211015C000900002021-06-18 9:54AM EDT90.0019.2319.0023.500.00-112154.93%
ITA211015C000910002021-05-24 2:30PM EDT91.0017.500.000.000.00-100.00%
ITA211015C000960002021-04-15 2:03PM EDT96.0013.0010.5014.000.00--088.89%
ITA211015C000970002021-06-09 12:46PM EDT97.0016.2012.7017.000.00-116125.44%
ITA211015C000990002021-04-06 2:10PM EDT99.0010.908.9012.500.00-5590.80%
ITA211015C001000002021-06-17 1:34PM EDT100.0012.0010.1014.500.00-4320114.23%
ITA211015C001010002021-05-12 2:01PM EDT101.008.2012.1012.900.00-11121.75%
ITA211015C001020002021-03-15 12:10AM EDT102.0011.290.000.000.00--00.00%
ITA211015C001030002021-04-22 11:40AM EDT103.007.726.609.400.00-1283.42%
ITA211015C001040002021-05-07 1:24PM EDT104.008.3010.3010.900.00-229116.08%
ITA211015C001050002021-06-08 2:08PM EDT105.0010.630.0010.500.00-203663.75%
ITA211015C001060002021-05-27 9:39AM EDT106.007.506.2010.000.00-4498.51%
ITA211015C001080002021-05-25 1:41PM EDT108.005.005.807.100.00-1389.32%
ITA211015C001090002021-06-14 12:10AM EDT109.006.823.608.000.00--286.26%
ITA211015C001100002021-06-14 12:46PM EDT110.005.854.705.800.00-44884.06%
ITA211015C001110002021-03-31 11:59AM EDT111.004.802.704.900.00-1871.53%
ITA211015C001120002021-06-11 10:45AM EDT112.005.053.704.800.00-23480.01%
ITA211015C001150002021-06-17 12:48PM EDT115.002.500.905.500.00-34477.22%
ITA211015C001250002021-06-03 11:37AM EDT125.001.260.003.000.00-1778.47%
ITA211015C001300002021-06-15 1:16PM EDT130.000.650.002.100.00-112079.96%
ITA211015C001350002021-03-30 1:32PM EDT135.001.400.101.400.00-255081.74%
ITA211015C001400002021-03-04 4:57PM EDT140.001.600.202.350.00--20102.39%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITA211015P000650002021-03-15 12:10AM EDT65.000.430.000.000.00--050.00%
ITA211015P000700002021-04-09 2:49PM EDT70.000.110.005.000.00-55165.77%
ITA211015P000750002021-04-09 3:12PM EDT75.000.500.005.000.00-55143.99%
ITA211015P000800002021-06-01 10:01AM EDT80.000.950.001.650.00-3486.67%
ITA211015P000840002021-03-01 11:23AM EDT84.004.100.002.150.00-2679.79%
ITA211015P000850002021-03-04 3:02PM EDT85.005.201.002.150.00--286.72%
ITA211015P000870002021-03-03 3:49PM EDT87.004.911.752.200.00-3086.60%
ITA211015P000890002021-06-04 10:20AM EDT89.001.000.000.000.00-4412.50%
ITA211015P000910002021-03-23 10:55AM EDT91.004.522.002.400.00--175.07%
ITA211015P000930002021-03-03 3:49PM EDT93.007.203.103.600.00-3083.03%
ITA211015P000950002021-06-18 3:02PM EDT95.001.640.000.000.00-116.25%
ITA211015P000990002021-06-03 3:47PM EDT99.002.000.103.900.00-1063.24%
ITA211015P001000002021-06-18 3:02PM EDT100.002.560.104.800.00-11668.53%
ITA211015P001010002021-04-20 2:58PM EDT101.006.093.806.300.00-2166.24%
ITA211015P001020002021-06-14 12:10AM EDT102.002.550.205.000.00--260.50%
ITA211015P001060002021-05-17 12:00AM EDT106.007.500.000.000.00-400.00%
ITA211015P001100002021-03-17 9:31AM EDT110.0013.300.000.000.00--00.00%
ITA211015P001150002021-06-17 12:37PM EDT115.008.955.009.800.00--30.00%
ITA211015P001200002021-03-18 1:24PM EDT120.0018.5316.2016.700.00--131.06%
ITA211015P001250002021-06-03 2:24PM EDT125.0015.4013.0017.300.00-110.00%