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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240524C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 2.44 | 4.00 | 4.30 | 0.00 | - | 10 | 11 | 29.19% |
| ITB240524C00106000 | 2024-05-01 2:40PM EDT | 106.00 | 2.30 | 3.40 | 3.60 | 0.00 | - | 1 | 12 | 28.05% |
| ITB240524C00107000 | 2024-05-03 10:00AM EDT | 107.00 | 4.80 | 2.85 | 3.00 | +3.30 | +220.00% | 57 | 58 | 27.42% |
| ITB240524C00108000 | 2024-04-19 9:39AM EDT | 108.00 | 1.90 | 2.30 | 2.50 | 0.00 | - | 1 | 1 | 27.21% |
| ITB240524C00109500 | 2024-04-24 3:52PM EDT | 109.50 | 1.40 | 1.70 | 1.80 | 0.00 | - | - | 35 | 26.34% |
| ITB240524C00110000 | 2024-05-01 10:07AM EDT | 110.00 | 0.80 | 1.50 | 1.60 | 0.00 | - | 1 | 11 | 26.10% |
| ITB240524C00111000 | 2024-04-15 1:30PM EDT | 111.00 | 2.15 | 1.10 | 1.30 | 0.00 | - | - | 1 | 26.25% |
| ITB240524C00113000 | 2024-05-03 11:50AM EDT | 113.00 | 0.85 | 0.65 | 0.75 | +0.43 | +102.38% | 1 | 2 | 25.37% |
| ITB240524C00115000 | 2024-04-09 12:05PM EDT | 115.00 | 2.56 | 0.35 | 0.45 | 0.00 | - | - | 1 | 25.59% |
| ITB240524C00115500 | 2024-04-10 1:06PM EDT | 115.50 | 1.33 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 25.73% |
| ITB240524C00118000 | 2024-04-17 12:38PM EDT | 118.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | - | 1 | 26.03% |
| ITB240524C00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 2 | 25.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240524P00085000 | 2024-04-18 10:34AM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.12% |
| ITB240524P00090000 | 2024-04-24 12:52PM EDT | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 38.67% |
| ITB240524P00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.20 | 0.15 | 0.20 | -0.68 | -77.27% | 3 | 3 | 32.62% |
| ITB240524P00096500 | 2024-04-29 9:50AM EDT | 96.50 | 0.40 | 0.20 | 0.25 | 0.00 | - | 1 | 2 | 30.81% |
| ITB240524P00099000 | 2024-05-02 12:16PM EDT | 99.00 | 0.95 | 0.35 | 0.45 | 0.00 | - | 1 | 11 | 29.40% |
| ITB240524P00100000 | 2024-05-03 9:34AM EDT | 100.00 | 0.45 | 0.45 | 0.55 | -0.85 | -65.38% | 4 | 35 | 28.57% |
| ITB240524P00101000 | 2024-04-18 10:46AM EDT | 101.00 | 1.87 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 28.17% |
| ITB240524P00102000 | 2024-04-19 3:35PM EDT | 102.00 | 3.30 | 0.70 | 0.85 | 0.00 | - | 6 | 10 | 27.34% |
| ITB240524P00103000 | 2024-05-03 1:20PM EDT | 103.00 | 0.95 | 0.90 | 1.05 | -1.25 | -56.82% | 7 | 2 | 26.73% |
| ITB240524P00104000 | 2024-05-03 11:44AM EDT | 104.00 | 1.15 | 1.15 | 1.30 | -2.55 | -68.92% | 1 | 2 | 26.22% |
| ITB240524P00105000 | 2024-04-23 10:05AM EDT | 105.00 | 3.32 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 26.27% |
| ITB240524P00106000 | 2024-04-10 1:46PM EDT | 106.00 | 3.50 | 1.80 | 2.00 | 0.00 | - | - | 11 | 25.76% |
| ITB240524P00107000 | 2024-05-03 3:44PM EDT | 107.00 | 2.20 | 2.25 | 2.40 | -1.27 | -36.60% | 23 | 1 | 25.17% |
| ITB240524P00108000 | 2024-05-03 12:37PM EDT | 108.00 | 2.58 | 2.75 | 2.90 | -1.96 | -43.17% | 18 | 18 | 24.98% |
| ITB240524P00108500 | 2024-04-18 9:30AM EDT | 108.50 | 5.40 | 3.00 | 3.20 | 0.00 | - | - | 1 | 25.15% |
| ITB240524P00109500 | 2024-05-03 11:06AM EDT | 109.50 | 3.30 | 3.50 | 3.80 | -3.74 | -53.12% | 4 | 2 | 25.04% |
| ITB240524P00110500 | 2024-04-10 2:50PM EDT | 110.50 | 5.80 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 24.32% |
| ITB240524P00111500 | 2024-04-10 9:31AM EDT | 111.50 | 4.20 | 4.90 | 5.10 | -1.80 | -30.00% | 1 | 10 | 24.02% |
| ITB240524P00114000 | 2024-04-11 1:30PM EDT | 114.00 | 7.31 | 6.90 | 7.10 | 0.00 | - | - | 1 | 23.68% |
| ITB240524P00115000 | 2024-05-01 2:40PM EDT | 115.00 | 9.94 | 7.80 | 8.00 | 0.00 | - | 1 | 23 | 24.12% |
© 2024 Yahoo. All rights reserved.