NYSE - Nasdaq Real Time Price • USD
ITT Inc. (ITT)
As of 1:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240419C00075000 | 11/1/2023 5:36 PM | 75 | 20.10 | 34.20 | 39.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ITT240419C00095000 | 3/6/2024 8:30 PM | 95 | 32.69 | 35.50 | 40.40 | 0.00 | 0.00% | 65 | 99 | 854.98% |
| ITT240419C00100000 | 4/12/2024 5:47 PM | 100 | 28.50 | 23.00 | 27.10 | 0.00 | 0.00% | 1 | 24 | 185.94% |
| ITT240419C00105000 | 4/19/2024 5:25 PM | 105 | 20.23 | 18.30 | 21.50 | -0.41 | -1.99% | 1 | 114 | 321.19% |
| ITT240419C00110000 | 4/16/2024 3:37 PM | 110 | 17.60 | 14.20 | 16.60 | 0.00 | 0.00% | 6 | 243 | 174.22% |
| ITT240419C00115000 | 4/17/2024 5:36 PM | 115 | 11.01 | 9.40 | 10.40 | 0.00 | 0.00% | 3 | 169 | 126.17% |
| ITT240419C00120000 | 4/16/2024 4:28 PM | 120 | 8.20 | 4.20 | 6.20 | 0.00 | 0.00% | 11 | 25 | 61.33% |
| ITT240419C00125000 | 4/18/2024 1:49 PM | 125 | 1.20 | 0.25 | 0.50 | 0.00 | 0.00% | 1 | 51 | 18.95% |
| ITT240419C00130000 | 4/17/2024 3:30 PM | 130 | 0.06 | 0.00 | 0.10 | -0.13 | -68.42% | 3 | 788 | 50.20% |
| ITT240419C00135000 | 4/17/2024 5:34 PM | 135 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 503 | 67.97% |
| ITT240419C00140000 | 4/12/2024 6:30 PM | 140 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 117 | 94.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT240419P00070000 | 11/1/2023 7:37 PM | 70 | 0.85 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 561.72% |
| ITT240419P00075000 | 10/30/2023 3:18 PM | 75 | 1.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 538.67% |
| ITT240419P00080000 | 11/3/2023 7:18 PM | 80 | 0.85 | 0.05 | 0.85 | 0.00 | 0.00% | 1 | 2 | 496.09% |
| ITT240419P00085000 | 1/11/2024 2:48 PM | 85 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 29 | 476.76% |
| ITT240419P00090000 | 12/7/2023 3:02 PM | 90 | 0.80 | 0.35 | 0.70 | 0.00 | 0.00% | 5 | 502 | 395.70% |
| ITT240419P00095000 | 12/11/2023 6:26 PM | 95 | 0.95 | 0.20 | 0.90 | 0.00 | 0.00% | 1 | 163 | 345.12% |
| ITT240419P00100000 | 3/22/2024 3:31 PM | 100 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 238 | 347.46% |
| ITT240419P00105000 | 1/12/2024 8:50 PM | 105 | 1.35 | 0.15 | 0.65 | 0.00 | 0.00% | 1 | 159 | 223.44% |
| ITT240419P00110000 | 2/20/2024 5:00 PM | 110 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 83 | 146.09% |
| ITT240419P00115000 | 4/8/2024 5:28 PM | 115 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 49 | 73.44% |
| ITT240419P00120000 | 4/1/2024 6:18 PM | 120 | 0.07 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 272 | 60.16% |
| ITT240419P00125000 | 4/17/2024 6:06 PM | 125 | 0.55 | 0.15 | 0.40 | 0.00 | 0.00% | 2 | 131 | 15.53% |
| ITT240419P00130000 | 4/16/2024 6:01 PM | 130 | 2.95 | 4.20 | 5.50 | 0.00 | 0.00% | 29 | 5 | 80.47% |
| ITT240419P00135000 | 4/1/2024 2:44 PM | 135 | 2.25 | 8.00 | 10.80 | 0.00 | 0.00% | 4 | 0 | 145.51% |
Related Tickers
XYL Xylem Inc.
128.14
+0.77%
PNR Pentair plc
78.57
+0.11%
NDSN Nordson Corporation
259.59
+0.18%
IR Ingersoll Rand Inc.
88.24
-0.82%
FLS Flowserve Corporation
45.79
+0.35%
MIDD The Middleby Corporation
142.63
+1.15%
CR Crane Company
129.49
+0.07%
GGG Graco Inc.
88.13
+0.05%
FELE Franklin Electric Co., Inc.
100.70
+0.18%
IEX IDEX Corporation
226.70
+0.26%