NasdaqGS - Nasdaq Real Time Price USD
Itron, Inc. (ITRI)
106.31
-0.37
(-0.35%)
At close: May 7 at 4:00:01 PM EDT
108.00
+1.69
+(1.59%)
Pre-Market: 7:03:24 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI250516C00080000 | 2/25/2025 9:30 AM | 80 | 23.98 | 26.30 | 29.60 | 0.00 | 0.00% | 1 | 1 | 165.04% |
| ITRI250516C00090000 | 2/25/2025 9:30 AM | 90 | 15.80 | 17.50 | 20.70 | 0.00 | 0.00% | - | 1 | 140.33% |
| ITRI250516C00100000 | 4/15/2025 1:18 PM | 100 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ITRI250516C00105000 | 5/7/2025 1:52 PM | 105 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ITRI250516C00110000 | 5/2/2025 10:05 AM | 110 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 103 | 6.25% |
| ITRI250516C00115000 | 4/30/2025 2:51 PM | 115 | 4.03 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| ITRI250516C00120000 | 5/1/2025 2:25 PM | 120 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 12.50% |
| ITRI250516C00125000 | 4/30/2025 2:06 PM | 125 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ITRI250516C00135000 | 2/26/2025 10:03 AM | 135 | 0.85 | 0.00 | 2.30 | 0.00 | 0.00% | - | 3 | 121.58% |
| ITRI250516C00145000 | 2/25/2025 1:37 PM | 145 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 143.55% |
| ITRI250516C00150000 | 2/25/2025 1:37 PM | 150 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 123.73% |
| ITRI250516C00155000 | 2/26/2025 1:22 PM | 155 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 132.91% |
| ITRI250516C00175000 | 4/8/2025 9:54 AM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ITRI250516C00180000 | 4/7/2025 2:13 PM | 180 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI250516P00085000 | 4/17/2025 2:11 PM | 85 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 456 | 25.00% |
| ITRI250516P00090000 | 4/24/2025 11:38 AM | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ITRI250516P00100000 | 5/7/2025 10:09 AM | 100 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ITRI250516P00105000 | 5/6/2025 11:11 AM | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| ITRI250516P00110000 | 5/1/2025 10:05 AM | 110 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 115 | 0.00% |
| ITRI250516P00115000 | 4/30/2025 2:19 PM | 115 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
BMI Badger Meter, Inc.
225.87
+0.70%
ESE ESCO Technologies Inc.
163.53
-0.32%
MKSI MKS Instruments, Inc.
74.30
+2.24%
FTV Fortive Corporation
68.03
+1.16%
CGNX Cognex Corporation
28.41
+2.08%
TRMB Trimble Inc.
66.30
+4.71%
NOVT Novanta Inc.
118.91
+1.04%
VPG Vishay Precision Group, Inc.
22.90
-6.61%
VNT Vontier Corporation
34.15
+2.15%
MLAB Mesa Laboratories, Inc.
120.29
+1.96%