S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:ITW

Illinois Tool Works Options Chain and Prices

$210.01
+6.04 (+2.96 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$204.08
Now: $210.01
$210.68
50-Day Range
$194.21
MA: $201.43
$207.56
52-Week Range
$115.94
Now: $210.01
$224.69
Volume864,700 shs
Average Volume1.05 million shs
Market Capitalization$66.50 billion
P/E Ratio31.82
Dividend Yield2.17%
Beta1.07

Options Chain

Illinois Tool Works (NYSE:ITW) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$245.00$0.000Call0000
(+0)
0.00
3/12/2021$240.00$0.000Call0000
(+0)
0.00
3/12/2021$235.00$0.000Call0000
(+0)
0.00
3/12/2021$232.50$0.000Call0000
(+0)
0.00
3/12/2021$230.00$0.000Call0000
(+0)
0.00
3/12/2021$227.50$0.000Call0000
(+0)
0.00
3/12/2021$225.00$0.000Call0000
(+0)
0.00
3/12/2021$222.50$0.000Call0000
(+0)
0.00
3/12/2021$220.00$0.000Call0005
(+0)
0.00
3/12/2021$217.50$0.475Call2000
(+0)
0.233398
(-0.014479)
0.1427851
3/12/2021$215.00$1.050Call10131
(+0)
0.245641
(-0.035129)
0.2504211
3/12/2021$212.50$1.825Call00052
(+0)
0.248591
(-0.023308)
0.3725810
3/12/2021$210.00$3.000Call508415
(+0)
0.2581090.5077159
3/12/2021$207.50$4.450Call00023
(+0)
0.262774
(-0.015004)
0.6363580
3/12/2021$205.00$6.350Call10116
(+0)
0.283351
(+0.000584)
0.7373071
3/12/2021$202.50$8.600Call00028
(+0)
0.323958
(+0.022607)
0.7979250
3/12/2021$200.00$10.500Call0003
(+0)
0.297707
(+0.026592)
0.8859590
3/12/2021$197.50$12.950Call0007
(+0)
0.341388
(-0.032631)
0.9070520
3/12/2021$195.00$15.450Call0000
(+0)
0.3932050.9176060
3/12/2021$192.50$17.850Call0000
(+0)
0.418333
(+0.1028)
0.9372150
3/12/2021$190.00$20.400Call00011
(+0)
0.481616
(+0.114981)
0.9375730
3/12/2021$187.50$22.600Call0000
(+0)
0.4049550.9798090
3/12/2021$185.00$25.200Call0000
(+0)
0.5044440.9678510
3/12/2021$182.50$27.500Call0000
(+0)
0
3/12/2021$180.00$30.050Call0001
(+0)
0.4721
(+0.117381)
0.9916060
3/12/2021$177.50$32.600Call0000
(+0)
0.5734390.9845210
3/12/2021$175.00$35.100Call0000
(+0)
0.6103050.9860990
3/12/2021$172.50$37.500Call0000
(+0)
0
3/12/2021$170.00$40.050Call0000
(+0)
0.6250630.9935230
3/12/2021$165.00$45.000Call0000
(+0)
0
3/12/2021$160.00$50.000Call0000
(+0)
0
3/12/2021$155.00$55.000Call0000
(+0)
0
3/12/2021$150.00$60.000Call0000
(+0)
0
3/12/2021$145.00$65.000Call0000
(+0)
0
3/12/2021$140.00$70.150Call0000
(+0)
1.313020.9898580
3/12/2021$135.00$75.050Call0000
(+0)
1.219450.9965440
3/12/2021$130.00$80.050Call0000
(+0)
1.314930.9967840
3/12/2021$125.00$85.150Call0000
(+0)
1.638720.9917970
3/12/2021$120.00$90.050Call0000
(+0)
1.51650.9971970
3/12/2021$115.00$95.050Call0000
(+0)
1.623270.9973760
3/12/2021$110.00$100.050Call0000
(+0)
1.73460.997540
3/12/2021$105.00$105.050Call0000
(+0)
1.850940.9976910
3/12/2021$100.00$110.000Call0000
(+0)
0
3/12/2021$245.00$34.750Put0000
(+0)
0
3/12/2021$240.00$29.950Put0000
(+0)
0
3/12/2021$235.00$24.800Put0000
(+0)
0
3/12/2021$232.50$22.500Put0000
(+0)
0.285163
(-0.069429)
-0.9959020
3/12/2021$230.00$19.900Put0000
(+0)
0
3/12/2021$227.50$17.450Put0000
(+0)
0
3/12/2021$225.00$14.800Put0000
(+0)
0
3/12/2021$222.50$12.500Put0000
(+0)
0.169022-0.9938720
3/12/2021$220.00$10.000Put0000
(+0)
0.141319-0.9918130
3/12/2021$217.50$8.500Put0000
(+0)
0.301843-0.7935310
3/12/2021$215.00$6.750Put0000
(+0)
0.316012-0.6961260
3/12/2021$212.50$4.300Put0000
(+0)
0.24849-0.6290190
3/12/2021$210.00$2.925Put0000
(+0)
0.254705
(-0.05963)
-0.4924430
3/12/2021$207.50$2.000Put0004
(+0)
0.268786
(+0.002997)
-0.3651550
3/12/2021$205.00$1.350Put0002
(+0)
0.283025
(+0.021127)
-0.2621920
3/12/2021$202.50$0.775Put1100
(+0)
0.282165
(+0.04665)
-0.1706941
3/12/2021$200.00$0.775Put1101
(+0)
0.344082
(+0.007255)
-0.1455991
3/12/2021$197.50$0.325Put2000
(-2)
0.317322
(-0.030075)
-0.0759461
3/12/2021$195.00$0.275Put00033
(+0)
0.354824
(+0.019364)
-0.060090
3/12/2021$192.50$0.300Put20226
(+0)
0.409047-0.0569261
3/12/2021$190.00$0.250Put0001
(+0)
0.438184-0.0456650
3/12/2021$187.50$0.000Put1003
(+0)
0.444336
(+0.033036)
0.01
3/12/2021$185.00$0.000Put0000
(+0)
0.00
3/12/2021$182.50$0.075Put0000
(+0)
0.478286-0.0144420
3/12/2021$180.00$0.000Put0001
(+0)
0.00
3/12/2021$177.50$0.000Put0000
(+0)
0.00
3/12/2021$175.00$0.000Put0000
(+0)
0.00
3/12/2021$172.50$0.000Put0000
(+0)
0.00
3/12/2021$170.00$0.000Put0000
(+0)
0.00
3/12/2021$165.00$0.000Put0000
(+0)
0.00
3/12/2021$160.00$0.000Put0000
(+0)
0.00
3/12/2021$155.00$0.000Put0000
(+0)
0.00
3/12/2021$150.00$0.100Put0000
(+0)
1.08281-0.0089450
3/12/2021$145.00$0.000Put0000
(+0)
0.00
3/12/2021$140.00$0.000Put0000
(+0)
0.00
3/12/2021$135.00$0.000Put0000
(+0)
0.00
3/12/2021$130.00$0.000Put0000
(+0)
0.00
3/12/2021$125.00$0.000Put0000
(+0)
0.00
3/12/2021$120.00$0.000Put0000
(+0)
0.00
3/12/2021$115.00$0.000Put0000
(+0)
0.00
3/12/2021$110.00$0.000Put0000
(+0)
0.00
3/12/2021$105.00$0.000Put0000
(+0)
0.00
3/12/2021$100.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/8/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.