NasdaqGS - Delayed Quote • USD
Itron, Inc. (ITRI)
At close: May 8 at 4:00 PM EDT
After hours: May 8 at 7:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517C00070000 | 3/27/2024 4:54 PM | 70 | 21.55 | 24.00 | 29.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| ITRI240517C00075000 | 5/3/2024 1:53 PM | 75 | 27.70 | 31.50 | 36.40 | 0.00 | 0.00% | 7 | 17 | 224.71% |
| ITRI240517C00080000 | 5/3/2024 3:18 PM | 80 | 26.40 | 26.50 | 31.40 | 0.00 | 0.00% | 2 | 17 | 195.80% |
| ITRI240517C00085000 | 5/3/2024 2:44 PM | 85 | 19.00 | 21.60 | 26.50 | 0.00 | 0.00% | 1 | 4 | 170.70% |
| ITRI240517C00090000 | 5/1/2024 7:49 PM | 90 | 6.68 | 16.60 | 21.50 | 0.00 | 0.00% | 1 | 41 | 143.60% |
| ITRI240517C00095000 | 5/3/2024 2:44 PM | 95 | 9.50 | 11.60 | 16.50 | 0.00 | 0.00% | 6 | 172 | 116.94% |
| ITRI240517C00100000 | 5/7/2024 2:09 PM | 100 | 9.04 | 7.00 | 11.90 | 0.00 | 0.00% | 1 | 100 | 97.46% |
| ITRI240517C00105000 | 5/7/2024 5:39 PM | 105 | 4.30 | 2.80 | 6.90 | 0.00 | 0.00% | 1 | 16 | 68.46% |
| ITRI240517C00110000 | 5/7/2024 7:56 PM | 110 | 1.35 | 1.25 | 2.35 | 0.00 | 0.00% | 12 | 58 | 40.75% |
| ITRI240517C00115000 | 5/6/2024 1:38 PM | 115 | 1.28 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 6 | 67.58% |
| ITRI240517C00120000 | 4/23/2024 1:53 PM | 120 | 0.32 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 89.99% |
| ITRI240517C00130000 | 5/1/2024 6:39 PM | 130 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 125.73% |
| ITRI240517C00135000 | 5/2/2024 4:28 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 14 | 55.47% |
| ITRI240517C00140000 | 4/30/2024 3:02 PM | 140 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 756 | 1,539 | 95.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240517P00035000 | 9/18/2023 1:30 PM | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| ITRI240517P00040000 | 2/26/2024 2:30 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| ITRI240517P00050000 | 4/11/2024 3:13 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,002 | 185.94% |
| ITRI240517P00055000 | 1/22/2024 8:35 PM | 55 | 0.46 | 0.40 | 4.90 | 0.00 | 0.00% | - | 4 | 373.63% |
| ITRI240517P00060000 | 5/1/2024 6:45 PM | 60 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 13 | 324.80% |
| ITRI240517P00065000 | 5/1/2024 7:55 PM | 65 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 289.80% |
| ITRI240517P00070000 | 5/2/2024 2:12 PM | 70 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 257.23% |
| ITRI240517P00075000 | 4/22/2024 3:19 PM | 75 | 0.70 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 47 | 161.23% |
| ITRI240517P00080000 | 5/6/2024 1:55 PM | 80 | 0.15 | 0.05 | 0.35 | 0.00 | 0.00% | 3 | 103 | 107.03% |
| ITRI240517P00085000 | 5/8/2024 2:52 PM | 85 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 14 | 35 | 86.91% |
| ITRI240517P00090000 | 5/7/2024 1:41 PM | 90 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 233 | 69.92% |
| ITRI240517P00095000 | 5/2/2024 4:50 PM | 95 | 1.55 | 0.05 | 5.00 | 0.00 | 0.00% | 6 | 62 | 118.75% |
| ITRI240517P00100000 | 5/7/2024 3:57 PM | 100 | 0.13 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 9 | 89.43% |
| ITRI240517P00105000 | 5/7/2024 6:08 PM | 105 | 0.75 | 0.45 | 1.05 | 0.00 | 0.00% | 13 | 13 | 38.62% |
Related Tickers
BMI Badger Meter, Inc.
194.28
+1.37%
COHR Coherent Corp.
54.70
-1.08%
TRMB Trimble Inc.
56.54
-0.81%
MKSI MKS Instruments, Inc.
123.38
+0.05%
VNT Vontier Corporation
40.56
-1.53%
GRMN Garmin Ltd.
169.96
0.00%
ST Sensata Technologies Holding plc
42.55
+1.33%
CGNX Cognex Corporation
46.32
+0.92%
ESE ESCO Technologies Inc.
109.44
+0.27%
FARO FARO Technologies, Inc.
18.80
-0.16%