ITW - Illinois Tool Works Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITW200124C001575002019-12-05 2:19PM EST157.5016.1018.8023.000.00--0239.65%
ITW200124C001675002019-12-18 1:54PM EST167.5011.3511.7014.700.00--0224.32%
ITW200124C001700002019-12-23 3:02PM EST170.0011.357.1010.200.00-30134.57%
ITW200124C001725002020-01-08 1:53PM EST172.506.744.707.300.00-110104.40%
ITW200124C001750002020-01-17 10:26AM EST175.004.803.004.700.00-2886.08%
ITW200124C001775002020-01-23 3:56PM EST177.501.950.801.100.00-193444.14%
ITW200124C001800002020-01-24 9:30AM EST180.000.480.100.15-0.07-12.73%118631.74%
ITW200124C001825002020-01-23 2:50PM EST182.500.050.000.150.00-927946.29%
ITW200124C001850002020-01-21 9:45AM EST185.000.030.000.050.00-12248.44%
ITW200124C001875002020-01-15 1:56PM EST187.500.230.000.150.00-104063.48%
ITW200124C001900002019-12-30 11:32AM EST190.000.350.000.400.00-3589.45%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITW200124P001525002019-12-17 3:38PM EST152.500.250.000.250.00--0143.36%
ITW200124P001625002019-12-16 12:06AM EST162.501.360.000.250.00--088.67%
ITW200124P001650002020-01-06 9:59AM EST165.000.240.000.150.00-10968.16%
ITW200124P001675002020-01-21 1:35PM EST167.500.040.000.150.00-32855.08%
ITW200124P001700002020-01-16 10:04AM EST170.000.100.100.100.00-22444.34%
ITW200124P001725002020-01-23 2:59PM EST172.500.150.050.150.00-16133.11%
ITW200124P001750002020-01-23 11:19AM EST175.000.400.200.200.00-44117.87%
ITW200124P001775002020-01-23 11:58AM EST177.501.050.200.350.00-101130.00%
ITW200124P001800002020-01-24 9:30AM EST180.000.901.402.10-1.55-63.27%1350.00%
ITW200124P001825002020-01-23 1:48PM EST182.504.702.954.600.00-170.00%