NasdaqGS - Nasdaq Real Time Price • USD
Itron, Inc. (ITRI)
As of 1:50 PM EDT. Market Open.
| 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 | 23.50 | 28.40 | 0.00 | 0.00% | 2 | 5 | 86.62% |
| ITRI240517C00075000 | 4/10/2024 4:16 PM | 75 | 16.70 | 18.40 | 23.40 | 0.00 | 0.00% | 2 | 24 | 69.63% |
| ITRI240517C00080000 | 3/1/2024 2:30 PM | 80 | 16.15 | 12.10 | 16.00 | 0.00 | 0.00% | 1 | 20 | 57.18% |
| ITRI240517C00085000 | 4/24/2024 4:07 PM | 85 | 11.60 | 10.10 | 14.40 | -0.20 | -1.69% | 4 | 9 | 61.99% |
| ITRI240517C00090000 | 4/2/2024 6:15 PM | 90 | 5.30 | 7.90 | 9.80 | 0.00 | 0.00% | 8 | 40 | 61.72% |
| ITRI240517C00095000 | 4/24/2024 4:34 PM | 95 | 5.10 | 5.20 | 6.40 | -0.40 | -7.27% | 6 | 180 | 58.25% |
| ITRI240517C00100000 | 4/24/2024 2:12 PM | 100 | 3.60 | 2.90 | 4.50 | 0.65 | 22.03% | 1 | 90 | 57.72% |
| ITRI240517C00105000 | 4/23/2024 2:13 PM | 105 | 1.80 | 1.60 | 3.40 | 0.00 | 0.00% | 2 | 21 | 60.50% |
| ITRI240517C00110000 | 4/23/2024 2:29 PM | 110 | 1.10 | 0.75 | 4.60 | 0.00 | 0.00% | 1 | 19 | 76.12% |
| ITRI240517C00115000 | 4/23/2024 2:02 PM | 115 | 0.05 | 0.05 | 3.20 | 0.00 | 0.00% | 3 | 6 | 73.22% |
| ITRI240517C00135000 | 4/11/2024 1:30 PM | 135 | 0.25 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 14 | 79.98% |
| ITRI240517C00140000 | 4/23/2024 1:30 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 39 | 57.81% |
| 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 | 96.88% |
| ITRI240517P00055000 | 1/22/2024 8:35 PM | 55 | 0.46 | 0.40 | 4.90 | 0.00 | 0.00% | - | 4 | 200.29% |
| ITRI240517P00060000 | 3/7/2024 2:30 PM | 60 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 169.87% |
| ITRI240517P00070000 | 4/22/2024 4:02 PM | 70 | 0.30 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 4 | 95.80% |
| ITRI240517P00075000 | 4/22/2024 3:19 PM | 75 | 0.70 | 0.05 | 0.80 | 0.00 | 0.00% | 5 | 47 | 63.28% |
| ITRI240517P00080000 | 4/23/2024 3:43 PM | 80 | 0.40 | 0.20 | 3.60 | 0.00 | 0.00% | 10 | 26 | 79.05% |
| ITRI240517P00085000 | 4/15/2024 6:25 PM | 85 | 3.20 | 1.30 | 3.10 | 0.00 | 0.00% | 10 | 40 | 65.06% |
| ITRI240517P00090000 | 4/19/2024 7:37 PM | 90 | 5.35 | 2.45 | 4.40 | 0.00 | 0.00% | 3 | 195 | 59.96% |
| ITRI240517P00095000 | 4/24/2024 4:00 PM | 95 | 5.30 | 4.40 | 6.60 | -2.00 | -27.40% | 7 | 53 | 57.95% |
| ITRI240517P00100000 | 4/3/2024 7:42 PM | 100 | 11.20 | 7.30 | 9.60 | 0.00 | 0.00% | 1 | 1 | 57.93% |
Related Tickers
BMI Badger Meter, Inc.
185.25
-0.62%
MKSI MKS Instruments, Inc.
112.90
+0.30%
ESE ESCO Technologies Inc.
104.85
+0.22%
CGNX Cognex Corporation
39.80
+0.66%
MLAB Mesa Laboratories, Inc.
103.26
-3.16%
WRAP Wrap Technologies, Inc.
1.9900
-1.49%
TDY Teledyne Technologies Incorporated
368.00
-9.60%
ST Sensata Technologies Holding plc
34.21
-0.15%
TRMB Trimble Inc.
59.47
-0.37%
KEYS Keysight Technologies, Inc.
146.76
-0.03%