NasdaqGS - Nasdaq Real Time Price • USD
Itron, Inc. (ITRI)
As of 2:49 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240419C00075000 | 3/15/2024 3:11 PM | 75 | 12.50 | 14.00 | 18.90 | 0.00 | 0.00% | 7 | 41 | 417.68% |
| ITRI240419C00080000 | 3/28/2024 4:31 PM | 80 | 13.05 | 7.50 | 12.00 | 0.00 | 0.00% | 3 | 3 | 176.95% |
| ITRI240419C00085000 | 3/28/2024 4:31 PM | 85 | 8.25 | 2.40 | 7.00 | 0.00 | 0.00% | 3 | 3 | 98.05% |
| ITRI240419C00090000 | 4/18/2024 3:15 PM | 90 | 2.20 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 16 | 111.23% |
| ITRI240419C00095000 | 4/12/2024 4:29 PM | 95 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 71 | 84.57% |
| ITRI240419C00100000 | 4/4/2024 4:14 PM | 100 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 33 | 323.05% |
| ITRI240419C00105000 | 3/8/2024 4:12 PM | 105 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 390.23% |
| ITRI240419C00110000 | 3/6/2024 2:40 PM | 110 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 261.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240419P00065000 | 2/26/2024 2:34 PM | 65 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 10 | 322.66% |
| ITRI240419P00075000 | 3/14/2024 4:35 PM | 75 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 24 | 437.70% |
| ITRI240419P00080000 | 3/20/2024 2:59 PM | 80 | 0.84 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 65 | 98.44% |
| ITRI240419P00085000 | 4/9/2024 2:37 PM | 85 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 30 | 41 | 231.25% |
| ITRI240419P00090000 | 4/17/2024 1:42 PM | 90 | 0.70 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 37 | 109.86% |
| ITRI240419P00095000 | 3/5/2024 5:55 PM | 95 | 3.80 | 2.25 | 6.30 | 0.00 | 0.00% | 9 | 22 | 128.52% |
Related Tickers
ESE ESCO Technologies Inc.
100.38
+1.72%
BMI Badger Meter, Inc.
177.20
-0.72%
CGNX Cognex Corporation
38.49
-0.52%
ST Sensata Technologies Holding plc
33.72
+0.63%
FTV Fortive Corporation
79.61
-0.71%
MKSI MKS Instruments, Inc.
107.54
-4.06%
VNT Vontier Corporation
39.97
-0.89%
TRMB Trimble Inc.
57.83
-0.05%
WRAP Wrap Technologies, Inc.
2.0250
-2.64%
COHR Coherent Corp.
48.95
-4.02%