NYSE - Delayed Quote • USD
Illinois Tool Works Inc. (ITW)
At close: 4:00 PM EDT
After hours: 6:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517C00220000 | 4/18/2024 7:00 PM | 220 | 29.80 | 31.20 | 34.50 | 0.00 | 0.00% | - | 1 | 53.26% |
| ITW240517C00240000 | 4/24/2024 3:09 PM | 240 | 12.58 | 13.40 | 16.40 | -0.72 | -5.41% | 2 | 24 | 37.27% |
| ITW240517C00250000 | 4/24/2024 3:09 PM | 250 | 5.85 | 7.20 | 7.50 | -1.55 | -20.95% | 19 | 337 | 25.65% |
| ITW240517C00260000 | 4/24/2024 7:58 PM | 260 | 2.80 | 2.70 | 2.90 | 0.18 | 6.87% | 12 | 360 | 23.55% |
| ITW240517C00270000 | 4/24/2024 6:12 PM | 270 | 0.75 | 0.70 | 0.85 | -0.03 | -3.85% | 9 | 87 | 22.71% |
| ITW240517C00280000 | 4/22/2024 3:43 PM | 280 | 0.15 | 0.10 | 0.75 | 0.00 | 0.00% | 6 | 296 | 29.71% |
| ITW240517C00290000 | 4/17/2024 4:37 PM | 290 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 30 | 28.52% |
| ITW240517C00300000 | 4/5/2024 2:13 PM | 300 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 43.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240517P00200000 | 4/23/2024 3:33 PM | 200 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 5 | 50.73% |
| ITW240517P00230000 | 4/22/2024 1:34 PM | 230 | 0.90 | 0.55 | 0.75 | 0.00 | 0.00% | 3 | 15 | 27.00% |
| ITW240517P00240000 | 4/24/2024 3:10 PM | 240 | 2.20 | 1.70 | 1.95 | 0.50 | 29.41% | 75 | 89 | 24.32% |
| ITW240517P00250000 | 4/24/2024 7:25 PM | 250 | 5.00 | 4.50 | 5.00 | 0.50 | 11.11% | 782 | 69 | 22.75% |
| ITW240517P00260000 | 4/24/2024 5:42 PM | 260 | 10.85 | 9.70 | 12.40 | -1.25 | -10.33% | 16 | 239 | 28.97% |
| ITW240517P00270000 | 4/17/2024 1:50 PM | 270 | 18.55 | 16.50 | 21.00 | 0.00 | 0.00% | 1 | 137 | 34.22% |
| ITW240517P00280000 | 3/18/2024 7:07 PM | 280 | 15.80 | 28.40 | 32.00 | 0.00 | 0.00% | 1 | 0 | 49.38% |
Related Tickers
DOV Dover Corporation
171.44
-0.49%
PH Parker-Hannifin Corporation
546.35
-0.74%
EMR Emerson Electric Co.
109.62
-0.14%
CMI Cummins Inc.
292.34
-0.12%
IR Ingersoll Rand Inc.
92.50
+2.13%
AOS A. O. Smith Corporation
87.00
-1.05%
ETN Eaton Corporation plc
318.79
+1.90%
NDSN Nordson Corporation
260.06
-0.77%
PNR Pentair plc
78.99
+0.66%
ROK Rockwell Automation, Inc.
275.56
-0.28%