Log in

Illinois Tool Works Options Chain and Prices (NYSE:ITW)

$189.58
-0.42 (-0.22 %)
(As of 02/23/2020 04:00 PM ET)
Today's Range
$188.14
Now: $189.58
$189.90
50-Day Range
$173.37
MA: $180.89
$190.00
52-Week Range
$136.92
Now: $189.58
$190.85
Volume1.13 million shs
Average Volume1.16 million shs
Market Capitalization$60.45 billion
P/E Ratio24.46
Dividend Yield2.25%
Beta1.23

Options Chain

Illinois Tool Works (NYSE:ITW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$222.50$0.050Call000.499237 (+0.038018)0.011347
2/28/2020$220.00$0.050Call000.468712 (+0.036089)0.011998
2/28/2020$217.50$0.050Call000.445703 (+0.042263)0.014195
2/28/2020$215.00$0.050Call000.405729 (+0.032124)0.013628
2/28/2020$212.50$0.050Call000.373172 (+0.030083)0.014671
2/28/2020$210.00$0.050Call010.339821 (+0.028)0.015934
2/28/2020$207.50$0.050Call000.305594 (+0.025873)0.017497
2/28/2020$205.00$0.050Call000.270385 (+0.023699)0.019487
2/28/2020$202.50$0.050Call000.234375 (+0.021799)0.022269
2/28/2020$200.00$0.050Call000.196396 (+0.006509)0.025797
2/28/2020$197.50$0.075Call041 (+25)0.169922 (+0.01009)0.042791
2/28/2020$195.00$0.325Call632 (+6)0.181905 (+0.006214)0.135965
2/28/2020$192.50$0.950Call1142 (+27)0.197233 (+0.015865)0.295015
2/28/2020$190.00$2.025Call963 (+11)0.210907 (+0.018957)0.478281
2/28/2020$187.50$3.650Call321 (-3)0.234995 (+0.017914)0.641056
2/28/2020$185.00$5.450Call2280.240731 (-0.004691)0.775205
2/28/2020$182.50$7.700Call0200.274895 (+0.019836)0.847073
2/28/2020$180.00$10.150Call0120.329792 (+0.016704)0.877483
2/28/2020$177.50$12.150Call070.22524 (-0.072012)0.983524
2/28/2020$175.00$14.650Call030.266915 (-0.094756)0.985692
2/28/2020$172.50$17.150Call090.308572 (-0.118416)0.987303
2/28/2020$170.00$19.550Call0001
2/28/2020$167.50$22.050Call00
2/28/2020$165.00$24.500Call0001
2/28/2020$162.50$27.150Call000.4821040.990485
2/28/2020$160.00$29.350Call0001
2/28/2020$157.50$31.900Call0001
2/28/2020$155.00$34.600Call00
2/28/2020$152.50$36.950Call00
2/28/2020$150.00$39.350Call00
2/28/2020$149.00$40.450Call00
2/28/2020$148.00$41.400Call00
2/28/2020$147.00$42.500Call00
2/28/2020$145.00$44.400Call00
2/28/2020$140.00$49.400Call00
2/28/2020$222.50$32.600Put00
2/28/2020$220.00$30.150Put00
2/28/2020$217.50$27.850Put00
2/28/2020$215.00$25.250Put00
2/28/2020$212.50$22.750Put00
2/28/2020$210.00$20.300Put00
2/28/2020$207.50$17.650Put00
2/28/2020$205.00$15.100Put00
2/28/2020$202.50$12.650Put00
2/28/2020$200.00$10.300Put00
2/28/2020$197.50$7.900Put00
2/28/2020$195.00$5.700Put000.180222 (+0.025646)-0.871291
2/28/2020$192.50$3.750Put000.186255 (+0.012169)-0.717535
2/28/2020$190.00$2.475Put14214 (+14)0.21655 (+0.019396)-0.521319
2/28/2020$187.50$1.500Put715 (+6)0.232544 (+0.026426)-0.356631
2/28/2020$185.00$0.900Put131 (+16)0.250241 (+0.030821)-0.230894
2/28/2020$182.50$0.625Put314 (+2)0.2802 (+0.028575)-0.15699
2/28/2020$180.00$0.425Put026 (+17)0.307535 (+0.037255)-0.106167
2/28/2020$177.50$0.300Put04 (-3)0.3375 (+0.04232)-0.073353
2/28/2020$175.00$0.200Put150.357144 (+0.02444)-0.048993
2/28/2020$172.50$0.000Put0100
2/28/2020$170.00$0.000Put0110
2/28/2020$167.50$0.000Put040
2/28/2020$165.00$0.075Put0640.480253 (+0.006511)-0.015844
2/28/2020$162.50$0.075Put050.526367 (+0.027344)-0.014484
2/28/2020$160.00$0.050Put070.544748 (+0.027256)-0.009717
2/28/2020$157.50$0.050Put010.590625 (+0.032812)-0.009285
2/28/2020$155.00$0.050Put020.631641 (+0.035547)-0.008513
2/28/2020$152.50$0.050Put0150.675541 (+0.038296)-0.007973
2/28/2020$150.00$0.050Put000.720459 (+0.039611)-0.007508
2/28/2020$149.00$0.050Put000.739062 (+0.043095)-0.007361
2/28/2020$148.00$0.050Put000.757812 (+0.043095)-0.007222
2/28/2020$147.00$0.050Put000.776563 (+0.04622)-0.00708
2/28/2020$145.00$0.050Put000.812109 (+0.045923)-0.006686
2/28/2020$140.00$0.050Put000.909256 (+0.054812)-0.006116
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/23/2020 by MarketBeat.com Staff

Featured Article: Green Investing

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.

Yahoo Gemini Pixel