ITA - iShares U.S. Aerospace & Defense ETF

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITA200221C001900002020-01-15 10:28AM EST190.0041.8340.5045.000.00--260.06%
ITA200221C001970002020-01-16 10:39AM EST197.0036.1733.2036.800.00-1143.84%
ITA200221C002000002020-01-10 12:02PM EST200.0030.1131.5034.300.00-2244.41%
ITA200221C002100002020-01-17 10:24AM EST210.0024.1421.4023.90+4.56+23.29%303031.48%
ITA200221C002150002020-01-14 11:20AM EST215.0016.5016.3018.900.00-1426.36%
ITA200221C002200002020-01-16 3:27PM EST220.0014.2013.2013.600.00-22019.52%
ITA200221C002250002020-01-17 1:16PM EST225.009.448.809.30+0.64+7.27%23417.24%
ITA200221C002300002020-01-17 2:43PM EST230.005.305.105.50-0.80-13.11%405715.08%
ITA200221C002350002020-01-17 3:41PM EST235.002.502.352.60-0.30-10.71%226513.28%
ITA200221C002400002020-01-17 3:27PM EST240.000.970.851.00-0.18-15.65%177212.50%
ITA200221C002450002020-01-14 11:18AM EST245.000.200.200.350.00-64312.50%
ITA200221C002500002020-01-17 1:37PM EST250.000.050.000.15-0.08-61.54%304713.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITA200221P001900002020-01-02 12:35PM EST190.000.580.000.400.00--637.21%
ITA200221P001950002019-12-30 11:08AM EST195.000.570.000.400.00--10033.18%
ITA200221P002050002020-01-06 3:41PM EST205.000.600.000.500.00-52526.47%
ITA200221P002100002020-01-16 3:35PM EST210.000.250.000.550.00-128122.88%
ITA200221P002150002020-01-16 10:10AM EST215.000.490.350.550.00-55918.68%
ITA200221P002200002020-01-17 2:12PM EST220.000.750.600.70+0.05+7.14%67515.45%
ITA200221P002250002020-01-17 2:12PM EST225.001.441.301.50-0.73-33.64%82014.69%
ITA200221P002300002020-01-17 1:46PM EST230.002.552.502.700.00-131312.96%
ITA200221P002350002020-01-15 10:41AM EST235.005.504.705.000.00--311.88%