NYSE - Delayed Quote USD
ITT Inc. (ITT)
141.43
-0.53
(-0.37%)
At close: May 7 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT250516C00100000 | 4/16/2025 9:44 AM | 100 | 28.17 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| ITT250516C00115000 | 4/22/2025 12:33 PM | 115 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ITT250516C00120000 | 4/9/2025 1:26 PM | 120 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ITT250516C00125000 | 4/21/2025 12:21 PM | 125 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ITT250516C00130000 | 4/16/2025 9:30 AM | 130 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ITT250516C00135000 | 5/1/2025 11:07 AM | 135 | 6.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ITT250516C00140000 | 5/7/2025 1:37 PM | 140 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ITT250516C00145000 | 5/7/2025 11:41 AM | 145 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| ITT250516C00150000 | 4/28/2025 9:30 AM | 150 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ITT250516C00155000 | 3/24/2025 3:55 PM | 155 | 1.20 | 0.00 | 1.10 | 0.00 | 0.00% | - | 4 | 57.81% |
| ITT250516C00175000 | 5/1/2025 11:50 AM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT250516P00090000 | 4/4/2025 10:00 AM | 90 | 1.72 | 0.00 | 1.30 | 0.00 | 0.00% | 20 | 20 | 175.39% |
| ITT250516P00095000 | 4/4/2025 10:00 AM | 95 | 2.41 | 0.00 | 1.30 | 0.00 | 0.00% | 20 | 20 | 157.62% |
| ITT250516P00100000 | 4/21/2025 11:16 AM | 100 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ITT250516P00105000 | 4/9/2025 11:56 AM | 105 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ITT250516P00110000 | 4/15/2025 2:21 PM | 110 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 0 | 25.00% |
| ITT250516P00115000 | 4/16/2025 3:07 PM | 115 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ITT250516P00120000 | 4/24/2025 11:03 AM | 120 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 0 | 25.00% |
| ITT250516P00125000 | 4/16/2025 9:30 AM | 125 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ITT250516P00130000 | 5/7/2025 3:02 PM | 130 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| ITT250516P00135000 | 5/1/2025 10:06 AM | 135 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ITT250516P00140000 | 5/7/2025 1:55 PM | 140 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 1.56% |
| ITT250516P00145000 | 5/7/2025 11:27 AM | 145 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
XYL Xylem Inc.
121.09
+0.53%
WTS Watts Water Technologies, Inc.
211.58
-0.12%
FELE Franklin Electric Co., Inc.
86.08
-0.57%
FLS Flowserve Corporation
46.69
+0.11%
CR Crane Company
167.45
+0.59%
IEX IDEX Corporation
180.09
+0.31%
CSWI CSW Industrials, Inc.
306.44
-2.00%
AME AMETEK, Inc.
169.71
+1.11%
MIDD The Middleby Corporation
131.63
-2.77%
DCI Donaldson Company, Inc.
66.15
+0.26%