ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ITRI190621C00040000 2019-05-07 9:57AM EDT 40.00 23.20 16.90 18.40 0.00 - 1 1 82.81%
ITRI190621C00050000 2019-05-16 1:05PM EDT 50.00 8.50 7.00 8.40 0.00 - 10 11 59.52%
ITRI190621C00055000 2019-05-09 9:53AM EDT 55.00 6.86 3.20 3.70 0.00 - - 4 37.01%
ITRI190621C00060000 2019-05-22 12:54PM EDT 60.00 0.50 0.80 1.00 0.00 - 3 637 31.20%
ITRI190621C00065000 2019-05-23 9:53AM EDT 65.00 0.25 0.10 0.20 0.00 - 15 37 31.74%
ITRI190621C00070000 2019-05-07 11:28AM EDT 70.00 0.90 0.00 0.60 0.00 - - 5 59.23%
ITRI190621C00075000 2019-05-15 2:54PM EDT 75.00 0.04 0.00 0.05 0.00 - 5 15 44.92%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ITRI190621P00030000 2019-05-06 1:19PM EDT 30.00 0.05 0.00 0.05 0.00 - - 4 93.75%
ITRI190621P00045000 2019-05-06 3:49PM EDT 45.00 0.40 0.00 0.25 0.00 - - 6 50.00%
ITRI190621P00060000 2019-05-16 10:46AM EDT 60.00 3.00 3.20 3.80 0.00 - 1 30 33.86%
ITRI190621P00065000 2019-05-21 12:39PM EDT 65.00 7.70 7.30 8.20 0.00 - 5 8 42.43%
ITRI190621P00070000 2019-05-08 1:16PM EDT 70.00 8.60 12.20 13.20 0.00 - - 0 57.91%