U.S. Markets open in 1 hr 38 mins

Itron, Inc. (ITRI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
73.20+0.60 (+0.83%)
At close: 4:00PM EDT
People also watch
ENOCAMSCELONBMIORA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITRI170818C000400002017-06-13 11:48AM EDT40.0030.0527.0031.800.00-520.00%
ITRI170818C000500002017-06-02 11:58PM EDT50.0010.6017.2021.500.00-330.00%
ITRI170818C000600002017-07-17 12:14PM EDT60.0011.2013.1014.500.00-22064.16%
ITRI170818C000650002017-06-12 12:21PM EDT65.006.485.906.70-0.52-7.43%2500.00%
ITRI170818C000700002017-07-20 12:47PM EDT70.006.104.905.600.00-111551.73%
ITRI170818C000750002017-07-24 11:44AM EDT75.001.651.752.200.00-612739.80%
ITRI170818C000800002017-07-19 3:06PM EDT80.001.300.651.000.00-22142.94%
ITRI170818C000850002017-06-02 11:58PM EDT85.000.600.100.400.00-81844.48%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITRI170818P000450002017-06-02 11:58PM EDT45.000.550.000.400.00-22103.71%
ITRI170818P000500002017-06-16 10:17AM EDT50.000.200.000.20-0.20-50.00%303074.61%
ITRI170818P000550002017-06-19 12:31PM EDT55.000.300.000.350.0311.11%9526364.26%
ITRI170818P000600002017-07-21 9:34AM EDT60.000.250.200.45-0.05-16.67%28554.59%
ITRI170818P000650002017-07-24 11:39AM EDT65.000.750.550.800.00-612249.02%