NYSE - Delayed Quote • USD
Illinois Tool Works Inc. (ITW)
At close: 4:00 PM EDT
After hours: 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517C00220000 | 4/29/2024 7:51 PM | 220 | 30.50 | 23.90 | 26.80 | 0.00 | 0.00% | 3 | 2 | 54.79% |
| ITW240517C00240000 | 5/3/2024 6:13 PM | 240 | 5.30 | 5.80 | 7.10 | 0.00 | 0.00% | 11 | 52 | 22.67% |
| ITW240517C00250000 | 5/6/2024 6:38 PM | 250 | 0.95 | 0.90 | 1.10 | 0.15 | 18.75% | 23 | 452 | 16.14% |
| ITW240517C00260000 | 5/6/2024 3:10 PM | 260 | 0.35 | 0.00 | 0.50 | 0.20 | 133.33% | 10 | 629 | 24.63% |
| ITW240517C00270000 | 5/6/2024 4:30 PM | 270 | 0.18 | 0.00 | 0.15 | 0.03 | 20.00% | 1 | 105 | 28.17% |
| ITW240517C00280000 | 5/6/2024 4:35 PM | 280 | 0.08 | 0.00 | 0.15 | 0.03 | 60.00% | 19 | 293 | 36.72% |
| ITW240517C00290000 | 4/25/2024 7:03 PM | 290 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 30 | 38.48% |
| ITW240517C00300000 | 4/5/2024 2:13 PM | 300 | 0.16 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 66.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517P00200000 | 4/25/2024 4:22 PM | 200 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 46.68% |
| ITW240517P00230000 | 5/3/2024 6:20 PM | 230 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 48 | 21.58% |
| ITW240517P00240000 | 5/6/2024 6:48 PM | 240 | 1.05 | 0.80 | 1.05 | -1.20 | -53.33% | 85 | 171 | 16.79% |
| ITW240517P00250000 | 5/3/2024 1:30 PM | 250 | 7.10 | 4.00 | 5.90 | 0.00 | 0.00% | 2 | 792 | 16.08% |
| ITW240517P00260000 | 5/6/2024 3:45 PM | 260 | 15.57 | 12.80 | 17.50 | -0.53 | -3.29% | 1 | 18 | 43.86% |
| ITW240517P00270000 | 4/29/2024 6:59 PM | 270 | 20.55 | 23.70 | 27.50 | 0.00 | 0.00% | 1 | 0 | 58.47% |
| ITW240517P00280000 | 3/18/2024 7:07 PM | 280 | 15.80 | 28.40 | 32.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
PH Parker-Hannifin Corporation
550.79
+2.72%
EMR Emerson Electric Co.
106.24
-0.28%
CMI Cummins Inc.
283.59
+1.02%
IR Ingersoll Rand Inc.
88.48
+2.03%
DOV Dover Corporation
181.73
+1.53%
ETN Eaton Corporation plc
327.24
+2.10%
AME AMETEK, Inc.
168.05
+0.89%
ROK Rockwell Automation, Inc.
277.39
+1.22%
GNRC Generac Holdings Inc.
136.30
+2.19%
AOS A. O. Smith Corporation
85.15
+1.00%