iShares US Home Construction ETF (ITB)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240517C00075000 | 2024-04-16 1:21PM EDT | 75.00 | 29.37 | 30.70 | 31.00 | 0.00 | - | 1 | 51 | 76.76% |
| ITB240517C00080000 | 2024-04-19 3:49PM EDT | 80.00 | 22.30 | 25.70 | 26.00 | 0.00 | - | 1 | 1 | 64.26% |
| ITB240517C00085000 | 2024-04-19 3:31PM EDT | 85.00 | 17.49 | 20.70 | 21.00 | 0.00 | - | 1 | 1 | 52.25% |
| ITB240517C00090000 | 2024-04-22 9:46AM EDT | 90.00 | 13.22 | 15.80 | 16.10 | 0.00 | - | 7 | 40 | 48.88% |
| ITB240517C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 12.85 | 10.90 | 11.20 | 0.00 | - | 25 | 26 | 38.01% |
| ITB240517C00096000 | 2024-04-19 2:27PM EDT | 96.00 | 7.60 | 10.00 | 10.30 | 0.00 | - | 1 | 1 | 37.21% |
| ITB240517C00097000 | 2024-04-09 10:13AM EDT | 97.00 | 14.55 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 36.11% |
| ITB240517C00099000 | 2024-03-21 11:28AM EDT | 99.00 | 16.48 | 5.30 | 5.50 | 0.00 | - | - | 3 | 0.00% |
| ITB240517C00100000 | 2024-04-19 2:37PM EDT | 100.00 | 4.50 | 6.50 | 6.70 | 0.00 | - | 2 | 12 | 31.37% |
| ITB240517C00102000 | 2024-04-22 12:18PM EDT | 102.00 | 3.70 | 5.00 | 5.20 | 0.00 | - | 9 | 9 | 30.52% |
| ITB240517C00103000 | 2024-04-24 11:35AM EDT | 103.00 | 4.05 | 4.20 | 4.50 | 0.00 | - | 1 | 13 | 29.96% |
| ITB240517C00104000 | 2024-04-26 10:04AM EDT | 104.00 | 4.30 | 3.60 | 3.80 | +1.00 | +30.30% | 2 | 4 | 28.92% |
| ITB240517C00105000 | 2024-04-25 10:24AM EDT | 105.00 | 1.80 | 3.00 | 3.20 | 0.00 | - | 150 | 391 | 28.42% |
| ITB240517C00106000 | 2024-04-26 10:04AM EDT | 106.00 | 2.99 | 2.45 | 2.60 | +0.64 | +27.23% | 4 | 173 | 27.37% |
| ITB240517C00107000 | 2024-04-26 3:52PM EDT | 107.00 | 2.05 | 2.00 | 2.10 | +0.24 | +13.26% | 64 | 1,288 | 26.76% |
| ITB240517C00108000 | 2024-04-26 10:11AM EDT | 108.00 | 2.15 | 1.55 | 1.70 | +1.30 | +152.94% | 20 | 116 | 26.56% |
| ITB240517C00109000 | 2024-04-24 3:45PM EDT | 109.00 | 1.18 | 1.20 | 1.35 | 0.00 | - | 7 | 669 | 26.29% |
| ITB240517C00110000 | 2024-04-25 9:57AM EDT | 110.00 | 0.45 | 0.95 | 1.05 | 0.00 | - | 1 | 85 | 26.00% |
| ITB240517C00111000 | 2024-04-26 3:54PM EDT | 111.00 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 93 | 56 | 25.68% |
| ITB240517C00112000 | 2024-04-26 10:32AM EDT | 112.00 | 0.75 | 0.50 | 0.60 | -0.10 | -11.76% | 1 | 68 | 25.44% |
| ITB240517C00113000 | 2024-04-23 10:17AM EDT | 113.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 28 | 25.34% |
| ITB240517C00114000 | 2024-04-24 10:03AM EDT | 114.00 | 0.41 | 0.25 | 0.35 | -0.06 | -12.77% | 2 | 66 | 25.64% |
| ITB240517C00115000 | 2024-04-26 3:02PM EDT | 115.00 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 5 | 273 | 25.39% |
| ITB240517C00116000 | 2024-04-22 9:59AM EDT | 116.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 12 | 164 | 25.93% |
| ITB240517C00117000 | 2024-04-15 9:30AM EDT | 117.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | 4 | 55 | 26.07% |
| ITB240517C00118000 | 2024-04-15 3:18PM EDT | 118.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 1 | 77 | 25.68% |
| ITB240517C00119000 | 2024-04-15 10:46AM EDT | 119.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 500 | 650 | 27.25% |
| ITB240517C00120000 | 2024-04-24 3:50PM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 14 | 313 | 28.81% |
| ITB240517C00121000 | 2024-04-23 9:55AM EDT | 121.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 30.37% |
| ITB240517C00122000 | 2024-04-16 10:18AM EDT | 122.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 31.84% |
| ITB240517C00123000 | 2024-04-10 11:47AM EDT | 123.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 94 | 33.30% |
| ITB240517C00124000 | 2024-04-16 10:59AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 402 | 200 | 34.77% |
| ITB240517C00125000 | 2024-04-22 1:21PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 36.23% |
| ITB240517C00130000 | 2024-04-16 9:43AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 211 | 42.97% |
| ITB240517C00135000 | 2024-04-01 1:58PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 49.41% |
| ITB240517C00140000 | 2024-04-02 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240517P00085000 | 2024-04-18 12:27PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1,106 | 46.29% |
| ITB240517P00090000 | 2024-04-26 11:11AM EDT | 90.00 | 0.32 | 0.05 | 0.10 | +0.22 | +220.00% | 2 | 1,359 | 35.74% |
| ITB240517P00095000 | 2024-04-23 3:31PM EDT | 95.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 1 | 308 | 30.81% |
| ITB240517P00096000 | 2024-04-24 10:52AM EDT | 96.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 11 | 480 | 29.79% |
| ITB240517P00097000 | 2024-04-26 3:33PM EDT | 97.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 100 | 1,667 | 29.59% |
| ITB240517P00098000 | 2024-04-26 11:11AM EDT | 98.00 | 0.50 | 0.40 | 0.50 | -0.06 | -10.71% | 2 | 404 | 28.91% |
| ITB240517P00099000 | 2024-04-22 9:52AM EDT | 99.00 | 1.50 | 0.55 | 0.60 | 0.00 | - | 4 | 14 | 27.88% |
| ITB240517P00100000 | 2024-04-26 2:42PM EDT | 100.00 | 0.70 | 0.70 | 0.80 | -0.80 | -53.33% | 14 | 3,252 | 27.95% |
| ITB240517P00101000 | 2024-04-18 10:39AM EDT | 101.00 | 1.67 | 0.90 | 0.95 | 0.00 | - | 405 | 403 | 26.83% |
| ITB240517P00102000 | 2024-04-23 12:43PM EDT | 102.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 7 | 1,501 | 26.51% |
| ITB240517P00103000 | 2024-04-23 3:13PM EDT | 103.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 3 | 72 | 26.20% |
| ITB240517P00104000 | 2024-04-26 9:50AM EDT | 104.00 | 1.80 | 1.75 | 1.85 | -1.90 | -51.35% | 71 | 411 | 25.86% |
| ITB240517P00105000 | 2024-04-26 3:59PM EDT | 105.00 | 2.15 | 2.15 | 2.25 | -0.80 | -27.12% | 17 | 302 | 25.42% |
| ITB240517P00106000 | 2024-04-26 11:05AM EDT | 106.00 | 2.53 | 2.55 | 2.75 | -1.02 | -28.73% | 2 | 25 | 25.39% |
| ITB240517P00107000 | 2024-04-26 12:18PM EDT | 107.00 | 3.10 | 3.10 | 3.20 | -2.20 | -41.51% | 1 | 104 | 24.24% |
| ITB240517P00108000 | 2024-04-26 2:28PM EDT | 108.00 | 3.64 | 3.60 | 3.80 | -3.26 | -47.25% | 2 | 65 | 23.95% |
| ITB240517P00109000 | 2024-04-24 11:53AM EDT | 109.00 | 4.20 | 4.30 | 4.50 | -1.30 | -23.64% | 1 | 74 | 24.07% |
| ITB240517P00110000 | 2024-04-26 2:42PM EDT | 110.00 | 4.90 | 5.00 | 5.20 | -3.20 | -39.51% | 10 | 650 | 23.56% |
| ITB240517P00111000 | 2024-04-10 9:54AM EDT | 111.00 | 5.08 | 5.80 | 6.00 | 0.00 | - | 119 | 118 | 23.66% |
| ITB240517P00112000 | 2024-04-18 10:01AM EDT | 112.00 | 8.05 | 6.60 | 6.80 | 0.00 | - | 10 | 80 | 23.05% |
| ITB240517P00113000 | 2024-04-16 2:23PM EDT | 113.00 | 9.85 | 7.50 | 7.70 | 0.00 | - | 4 | 23 | 23.49% |
| ITB240517P00114000 | 2024-04-15 3:49PM EDT | 114.00 | 9.12 | 8.40 | 8.60 | 0.00 | - | 4 | 47 | 23.44% |
| ITB240517P00115000 | 2024-04-24 12:55PM EDT | 115.00 | 10.80 | 9.30 | 9.60 | 0.00 | - | 61 | 186 | 25.39% |
| ITB240517P00116000 | 2024-04-16 2:16PM EDT | 116.00 | 12.40 | 10.20 | 10.50 | 0.00 | - | 1 | 27 | 24.37% |
| ITB240517P00117000 | 2024-04-17 12:07PM EDT | 117.00 | 13.90 | 11.20 | 11.50 | 0.00 | - | 2 | 0 | 26.07% |
| ITB240517P00118000 | 2024-04-15 3:37PM EDT | 118.00 | 12.65 | 12.20 | 12.50 | 0.00 | - | 1 | 0 | 27.83% |
| ITB240517P00120000 | 2024-04-24 12:49PM EDT | 120.00 | 16.05 | 14.20 | 14.50 | 0.00 | - | 1 | 3 | 31.06% |
© 2024 Yahoo. All rights reserved.