Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ITRI (ITRON INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ITRI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

94.97 
 ITRON INC       CHANGE

-0.78 
 HIGH 96.19   LOW 94.13   DIVIDEND DATE 0000-00-00 
 OPEN 95.85   CLOSE 95.75   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 417,953   SPLIT DATE     DATE/TIME: 2024-04-29 
 OPTION VOLUME 2428   IMPLIED VOLATILITY 0.52   HISTORICAL VOL  0.40 
Data used in the screeners below are delayed from April 8, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ITRI  91.68    ITRI  Apr 19 '24  80.00  13.05  1.37  1.49%    0.89  0
 ITRI  91.68    ITRI  Apr 19 '24  85.00  8.25  1.57  1.71%    0.66  0
 ITRI  91.68    ITRI  May 17 '24  80.00  13.90  2.22  2.42%    0.57  1
 ITRI  91.68    ITRI  May 17 '24  85.00  10.30  3.62  3.95%    0.55  1
 ITRI  91.68    ITRI  May 17 '24  90.00  7.15  5.47  5.97%    0.53  1
 ITRI  91.68    ITRI  Jun 21 '24  85.00  12.20  5.52  6.02%    0.53  2
 ITRI  91.68    ITRI  Jun 21 '24  80.00  14.90  3.22  3.51%    0.49  2
 ITRI  91.68    ITRI  May 17 '24  100.00  2.81  2.81  3.07%    0.49  1
 ITRI  91.68    ITRI  May 17 '24  95.00  4.40  4.40  4.80%    0.48  1
 ITRI  91.68    ITRI  Aug 16 '24  90.00  11.30  9.62  10.49%    0.47  4
 ITRI  91.68    ITRI  Aug 16 '24  80.00  16.80  5.12  5.58%    0.47  4
 ITRI  91.68    ITRI  Aug 16 '24  95.00  9.00  9.00  9.82%    0.47  4
 ITRI  91.68    ITRI  Sep 20 '24  85.00  15.05  8.37  9.13%    0.46  5
 ITRI  91.68    ITRI  Apr 19 '24  100.00  0.45  0.45  0.49%    0.44  0
 ITRI  91.68    ITRI  Jun 21 '24  95.00  5.80  5.80  6.33%    0.43  2
 ITRI  91.68    ITRI  Sep 20 '24  95.00  9.45  9.45  10.31%    0.43  5
 ITRI  91.68    ITRI  Dec 20 '24  90.00  14.70  13.02  14.20%    0.42  8
 ITRI  91.68    ITRI  Sep 20 '24  100.00  7.50  7.50  8.18%    0.42  5
 ITRI  91.68    ITRI  Sep 20 '24  90.00  11.38  9.70  10.58%    0.41  5
 ITRI  91.68    ITRI  Dec 20 '24  80.00  19.78  8.10  8.84%    0.41  8
 ITRI  91.68    ITRI  Apr 19 '24  90.00  3.50  1.82  1.99%    0.41  0
 ITRI  91.68    ITRI  Jun 21 '24  90.00  7.60  5.92  6.46%    0.41  2
 ITRI  91.68    ITRI  Jun 21 '24  100.00  3.60  3.60  3.93%    0.40  2
 ITRI  91.68    ITRI  Apr 17 '25  95.00  15.50  15.50  16.91%    0.40  12
 ITRI  91.68    ITRI  Aug 16 '24  100.00  5.50  5.50  6.00%    0.39  4
 ITRI  91.68    ITRI  Apr 19 '24  95.00  0.80  0.80  0.87%    0.32  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.