UK markets closed

iShares US Home Construction ETF (ITB)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
108.48-0.10 (-0.09%)
At close: 04:00PM EDT
108.70 +0.22 (+0.20%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITB240719C000600002024-02-13 1:52PM EDT60.0043.1547.5048.200.00-100.00%
ITB240719C000650002024-04-19 3:54PM EDT65.0037.8243.8044.100.00-2767258.59%
ITB240719C000700002023-12-28 10:54AM EDT70.0033.6530.5030.900.00-880.00%
ITB240719C000750002024-07-01 10:33AM EDT75.0024.3933.3033.900.00-50177153.91%
ITB240719C000770002023-12-26 4:53PM EDT77.0027.2224.0024.500.00--10.00%
ITB240719C000780002024-06-21 11:19AM EDT78.0024.2030.3030.900.00-362139.45%
ITB240719C000790002024-04-16 9:30AM EDT79.0026.320.000.000.00-1180.00%
ITB240719C000800002024-07-15 1:07PM EDT80.0029.5528.4028.80+11.74+65.92%242130.08%
ITB240719C000840002023-12-04 10:47AM EDT84.0012.0617.3018.600.00-110.00%
ITB240719C000850002023-12-01 11:25AM EDT85.0010.0020.0022.000.00-120.00%
ITB240719C000860002024-02-14 2:19PM EDT86.0019.2223.3024.000.00-12170.90%
ITB240719C000870002024-07-01 11:26AM EDT87.0012.3521.3021.700.00-11376.56%
ITB240719C000880002024-06-27 9:56AM EDT88.0013.0520.4020.900.00-12100.20%
ITB240719C000890002024-01-08 4:05PM EDT89.0015.5016.1016.500.00-11020.00%
ITB240719C000900002024-07-11 3:05PM EDT90.0016.2718.3018.700.00-408866.41%
ITB240719C000910002024-04-10 9:31AM EDT91.0018.5018.2018.500.00--10127.54%
ITB240719C000920002024-04-17 9:59AM EDT92.0014.7017.4017.700.00-1102129.74%
ITB240719C000930002024-07-15 12:04PM EDT93.0017.3015.4015.80+0.20+1.17%222972.85%
ITB240719C000940002024-06-14 9:48AM EDT94.0010.4114.5015.000.00-12780.76%
ITB240719C000950002024-07-02 1:52PM EDT95.003.8613.4013.700.00-24458.59%
ITB240719C000960002024-07-02 11:05AM EDT96.003.0012.4012.900.00-16264.45%
ITB240719C000970002024-07-15 10:02AM EDT97.0011.9811.3011.80+8.88+286.45%116150.78%
ITB240719C000980002024-07-11 10:06AM EDT98.006.6710.4010.800.00-217451.76%
ITB240719C000985002024-07-09 9:42AM EDT98.501.859.9010.300.00-6662.01%
ITB240719C000990002024-07-10 1:33PM EDT99.002.729.409.800.00-221659.57%
ITB240719C000995002024-07-11 11:03AM EDT99.506.628.909.300.00--1557.03%
ITB240719C001000002024-07-15 12:08PM EDT100.0010.108.408.80+1.00+10.99%1219354.59%
ITB240719C001005002024-07-10 12:01PM EDT100.501.397.908.400.00--656.35%
ITB240719C001010002024-07-12 10:46AM EDT101.008.307.407.900.00-2,00053653.71%
ITB240719C001015002024-07-11 9:33AM EDT101.503.326.907.400.00-10951.07%
ITB240719C001020002024-07-12 12:01PM EDT102.007.316.406.900.00-1510948.44%
ITB240719C001025002024-07-11 11:30AM EDT102.504.606.006.300.00-3241.99%
ITB240719C001030002024-06-21 9:47AM EDT103.002.255.505.900.00-11443.07%
ITB240719C001035002024-07-02 3:56PM EDT103.500.455.005.400.00--640.33%
ITB240719C001040002024-07-15 3:21PM EDT104.005.504.504.90+0.20+3.77%622337.55%
ITB240719C001050002024-07-15 11:45AM EDT105.005.103.704.00+1.09+27.18%364534.77%
ITB240719C001060002024-07-15 3:46PM EDT106.003.152.853.20-0.55-14.86%215433.50%
ITB240719C001065002024-07-12 3:51PM EDT106.503.102.502.850.00--6533.40%
ITB240719C001070002024-07-15 12:17PM EDT107.003.452.152.50+0.47+15.77%21032.91%
ITB240719C001075002024-07-15 12:49PM EDT107.502.851.902.15+1.52+114.29%17031.98%
ITB240719C001080002024-07-15 1:23PM EDT108.002.351.651.85-0.15-6.00%2314931.64%
ITB240719C001085002024-07-15 12:01PM EDT108.502.551.351.60+2.55-44-31.79%
ITB240719C001090002024-07-15 12:17PM EDT109.002.121.201.35+0.57+36.77%33731.45%
ITB240719C001100002024-07-15 3:49PM EDT110.000.950.901.00-0.38-28.57%1,07526832.32%
ITB240719C001110002024-07-15 2:12PM EDT111.000.800.600.70-0.25-23.81%214432.52%
ITB240719C001120002024-07-15 12:51PM EDT112.000.750.400.50-0.05-6.25%321,51733.30%
ITB240719C001130002024-07-15 10:45AM EDT113.000.480.200.35-0.07-12.73%3248134.03%
ITB240719C001140002024-07-15 11:23AM EDT114.000.430.150.25+0.08+22.86%113135.01%
ITB240719C001150002024-07-15 11:34AM EDT115.000.250.100.200.00-21,05437.01%
ITB240719C001180002024-07-15 12:44PM EDT118.000.050.000.10+0.05-14-42.09%
ITB240719C001200002024-07-11 3:46PM EDT120.000.050.000.100.00-811148.63%
ITB240719C001250002024-07-12 2:29PM EDT125.000.050.000.100.00-29357.42%
ITB240719C001300002024-05-13 1:07PM EDT130.000.150.000.100.00-121170.70%
ITB240719C001350002024-05-01 1:15PM EDT135.000.080.000.100.00-237083.20%
ITB240719C001400002024-04-11 9:46AM EDT140.000.150.000.100.00--1094.53%
ITB240719C001450002024-03-21 11:23AM EDT145.000.280.000.100.00-12105.86%
ITB240719C001500002024-04-16 10:10AM EDT150.000.030.000.100.00-22116.41%
ITB240719C001550002024-03-13 11:27AM EDT155.000.060.000.100.00--1126.56%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITB240719P000450002024-03-13 11:27AM EDT45.000.050.000.100.00-110301.56%
ITB240719P000600002024-01-03 12:04PM EDT60.000.400.050.150.00-22228.13%
ITB240719P000650002023-12-15 10:50AM EDT65.000.400.050.550.00-1010237.89%
ITB240719P000700002024-06-17 2:44PM EDT70.000.050.000.100.00-4103158.59%
ITB240719P000750002024-06-17 2:44PM EDT75.000.050.000.100.00-232135.94%
ITB240719P000760002024-01-30 12:52PM EDT76.000.600.200.300.00-12168.36%
ITB240719P000770002024-02-15 1:00PM EDT77.000.500.200.400.00-13168.55%
ITB240719P000780002024-07-08 9:30AM EDT78.000.300.000.050.00-1016113.28%
ITB240719P000790002024-04-04 2:18PM EDT79.000.250.000.750.00-17165.04%
ITB240719P000800002024-07-05 12:39PM EDT80.000.050.000.100.00-2131114.84%
ITB240719P000810002024-02-09 11:52AM EDT81.000.850.300.550.00-66234158.30%
ITB240719P000820002024-06-12 10:29AM EDT82.000.060.000.100.00-30101106.25%
ITB240719P000830002024-07-03 11:33AM EDT83.000.050.000.100.00-304306102.34%
ITB240719P000840002024-04-16 10:41AM EDT84.000.930.100.200.00-161116.02%
ITB240719P000850002024-06-13 10:40AM EDT85.000.130.000.050.00-818385.94%
ITB240719P000860002024-07-11 9:31AM EDT86.000.030.000.100.00-1,9622,58090.23%
ITB240719P000870002024-07-08 9:50AM EDT87.000.100.000.100.00-16086.33%
ITB240719P000880002024-07-09 10:18AM EDT88.000.100.000.100.00-1015082.42%
ITB240719P000890002024-07-05 3:52PM EDT89.000.170.000.100.00-316478.52%
ITB240719P000900002024-07-10 12:26PM EDT90.000.100.000.100.00-553,98474.61%
ITB240719P000910002024-07-09 10:57AM EDT91.000.230.000.100.00-505170.70%
ITB240719P000920002024-07-11 9:30AM EDT92.000.150.000.100.00-316766.80%
ITB240719P000930002024-07-11 2:01PM EDT93.000.090.000.100.00-3,8072,73563.28%
ITB240719P000940002024-07-15 10:37AM EDT94.000.050.000.10-0.50-90.91%214359.38%
ITB240719P000950002024-07-12 3:03PM EDT95.000.030.000.100.00-1345,58455.47%
ITB240719P000960002024-07-12 9:53AM EDT96.000.050.000.100.00-193451.76%
ITB240719P000970002024-07-11 3:56PM EDT97.000.100.000.100.00-1054754.10%
ITB240719P000980002024-07-11 2:37PM EDT98.000.150.000.100.00-371,87650.00%
ITB240719P000985002024-07-03 12:36PM EDT98.502.300.000.100.00-151747.85%
ITB240719P000990002024-07-11 2:42PM EDT99.000.190.000.100.00-53,25845.70%
ITB240719P000995002024-07-11 12:27PM EDT99.500.300.000.100.00-15116143.75%
ITB240719P001000002024-07-15 10:49AM EDT100.000.040.000.10-0.04-50.00%54,19941.60%
ITB240719P001005002024-07-11 9:40AM EDT100.500.730.000.100.00-102639.65%
ITB240719P001010002024-07-15 9:46AM EDT101.000.080.000.10-0.82-91.11%17637.50%
ITB240719P001015002024-06-27 2:16PM EDT101.502.910.000.100.00--235.35%
ITB240719P001020002024-07-11 3:39PM EDT102.000.340.050.100.00-313,75433.30%
ITB240719P001025002024-07-12 1:01PM EDT102.500.090.000.150.00--434.28%
ITB240719P001030002024-07-10 12:43PM EDT103.003.550.000.150.00-17832.03%
ITB240719P001035002024-07-15 10:13AM EDT103.500.110.100.20-1.00-90.09%1132.03%
ITB240719P001040002024-07-15 11:04AM EDT104.000.130.100.20-0.01-7.14%112029.64%
ITB240719P001045002024-07-15 3:57PM EDT104.500.290.100.25-0.02-6.45%4929.10%
ITB240719P001050002024-07-15 1:30PM EDT105.000.200.250.35-0.08-28.57%1564129.79%
ITB240719P001055002024-07-15 2:33PM EDT105.500.270.350.45-0.05-15.62%18829.79%
ITB240719P001060002024-07-15 10:12AM EDT106.000.500.450.55-1.20-70.59%22529.35%
ITB240719P001065002024-07-12 1:10PM EDT106.500.600.500.700.00--6029.59%
ITB240719P001070002024-07-15 3:54PM EDT107.000.850.750.85-0.10-10.53%1571,00029.30%
ITB240719P001075002024-07-15 1:10PM EDT107.500.750.951.05-0.30-28.57%325029.54%
ITB240719P001080002024-07-15 3:39PM EDT108.001.111.151.25-0.21-15.91%234129.25%
ITB240719P001085002024-07-15 1:14PM EDT108.501.201.401.50+1.20-16-29.42%
ITB240719P001090002024-07-15 2:51PM EDT109.001.451.601.80-0.37-20.33%192730.05%
ITB240719P001100002024-07-15 11:55AM EDT110.001.502.152.45-0.50-25.00%38530.86%
ITB240719P001110002024-07-15 1:12PM EDT111.002.553.003.20-0.10-3.77%24932.03%
ITB240719P001120002024-07-15 1:29PM EDT112.003.403.704.100.00-541035.45%
ITB240719P001150002024-05-09 11:55AM EDT115.008.4013.0013.400.00-283184.20%
ITB240719P001200002024-06-07 2:54PM EDT120.0017.6222.3022.700.00-10303.47%
ITB240719P001300002024-02-13 10:30AM EDT130.0028.3022.0022.400.00-90115.87%