iShares U.S. Aerospace & Defense ETF (ITA)
BATS - BATS Delayed Price. Currency in USD
Add to watchlist
98.05+1.13 (+1.17%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA210319C00080000 | 2021-02-02 3:53PM EST | 80.00 | 13.80 | 15.90 | 18.80 | 0.00 | - | - | 0 | 83.79% |
| ITA210319C00090000 | 2021-02-16 11:16AM EST | 90.00 | 8.50 | 7.80 | 9.50 | 0.00 | - | 2 | 3 | 59.11% |
| ITA210319C00092000 | 2021-01-29 12:21PM EST | 92.00 | 3.56 | 4.70 | 6.60 | 0.00 | - | 25 | 25 | 33.55% |
| ITA210319C00093000 | 2021-02-25 12:32PM EST | 93.00 | 6.68 | 5.30 | 6.30 | 0.00 | - | 2 | 0 | 42.24% |
| ITA210319C00094000 | 2021-02-04 2:57PM EST | 94.00 | 4.90 | 4.40 | 5.60 | 0.00 | - | 1 | 10 | 42.29% |
| ITA210319C00095000 | 2021-03-03 12:54PM EST | 95.00 | 6.13 | 3.80 | 4.80 | 0.00 | - | 5 | 0 | 40.23% |
| ITA210319C00096000 | 2021-03-04 2:02PM EST | 96.00 | 2.27 | 3.10 | 4.00 | -0.22 | -8.84% | 10 | 15 | 37.72% |
| ITA210319C00097000 | 2021-02-26 3:57PM EST | 97.00 | 1.77 | 2.50 | 3.50 | -0.81 | -31.40% | 12 | 0 | 38.67% |
| ITA210319C00098000 | 2021-03-02 11:35AM EST | 98.00 | 2.73 | 2.05 | 2.95 | 0.00 | - | 3 | 16 | 38.18% |
| ITA210319C00099000 | 2021-03-05 10:38AM EST | 99.00 | 1.20 | 1.65 | 2.40 | -1.50 | -55.56% | 1 | 0 | 37.04% |
| ITA210319C00100000 | 2021-03-04 1:45PM EST | 100.00 | 0.90 | 1.15 | 1.95 | -0.50 | -35.71% | 10 | 85 | 36.43% |
| ITA210319C00101000 | 2021-03-01 2:20PM EST | 101.00 | 1.80 | 0.85 | 1.65 | 0.00 | - | 5 | 0 | 37.16% |
| ITA210319C00102000 | 2021-03-04 2:27PM EST | 102.00 | 0.85 | 0.70 | 1.40 | 0.00 | - | 5 | 18 | 37.96% |
| ITA210319C00103000 | 2021-03-04 2:23PM EST | 103.00 | 0.69 | 0.35 | 1.20 | -0.01 | -1.43% | 1 | 5 | 38.97% |
| ITA210319C00104000 | 2021-03-03 1:20PM EST | 104.00 | 1.05 | 0.20 | 0.90 | 0.00 | - | 6 | 0 | 37.70% |
| ITA210319C00105000 | 2021-03-01 11:58AM EST | 105.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 15 | 46.39% |
| ITA210319C00106000 | 2021-03-03 11:22AM EST | 106.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 10 | 19 | 46.34% |
| ITA210319C00107000 | 2021-02-24 10:41AM EST | 107.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 13 | 15 | 49.61% |
| ITA210319C00110000 | 2021-02-26 9:30AM EST | 110.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 6 | 106 | 54.64% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA210319P00080000 | 2021-03-01 2:30PM EST | 80.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 3 | 0 | 69.19% |
| ITA210319P00082000 | 2021-02-04 11:08AM EST | 82.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | - | 1 | 62.40% |
| ITA210319P00085000 | 2021-02-25 9:52AM EST | 85.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 52.44% |
| ITA210319P00086000 | 2021-01-26 3:51PM EST | 86.00 | 1.80 | 0.10 | 1.10 | 0.00 | - | - | 1 | 56.84% |
| ITA210319P00087000 | 2021-02-04 11:08AM EST | 87.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.03% |
| ITA210319P00089000 | 2021-02-26 10:27AM EST | 89.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 58.79% |
| ITA210319P00090000 | 2021-03-01 12:44PM EST | 90.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 3 | 51 | 50.68% |
| ITA210319P00091000 | 2021-03-04 10:54AM EST | 91.00 | 0.52 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 45.56% |
| ITA210319P00092000 | 2021-02-25 3:42PM EST | 92.00 | 1.75 | 0.10 | 0.90 | 0.00 | - | - | 0 | 40.48% |
| ITA210319P00093000 | 2021-03-04 10:54AM EST | 93.00 | 0.81 | 0.35 | 1.10 | 0.00 | - | 1 | 0 | 39.75% |
| ITA210319P00095000 | 2021-02-18 3:19PM EST | 95.00 | 1.82 | 0.10 | 1.60 | 0.00 | - | 2 | 0 | 38.09% |
| ITA210319P00096000 | 2021-02-05 10:35AM EST | 96.00 | 3.12 | 1.20 | 1.90 | 0.00 | - | 1 | 1 | 37.04% |
| ITA210319P00097000 | 2021-02-17 9:37AM EST | 97.00 | 2.85 | 1.35 | 2.25 | 0.00 | - | - | 1 | 36.01% |
| ITA210319P00099000 | 2021-03-01 12:44PM EST | 99.00 | 2.85 | 2.50 | 3.20 | 0.00 | - | 3 | 30 | 35.06% |
| ITA210319P00100000 | 2021-02-25 10:34AM EST | 100.00 | 2.80 | 3.10 | 3.80 | 0.00 | - | - | 0 | 35.08% |
| ITA210319P00101000 | 2021-02-24 12:22PM EST | 101.00 | 2.60 | 3.70 | 4.50 | 0.00 | - | - | 2 | 35.77% |
| ITA210319P00105000 | 2021-03-03 3:18PM EST | 105.00 | 6.04 | 6.10 | 7.80 | 0.00 | - | - | - | 40.26% |
© 2021 Verizon Media. All rights reserved.
