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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240531C00102000 | 2024-04-26 10:21AM EDT | 102.00 | 6.30 | 6.50 | 6.80 | 0.00 | - | 77 | 77 | 30.05% |
| ITB240531C00104000 | 2024-04-29 3:15PM EDT | 104.00 | 4.25 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 28.69% |
| ITB240531C00104500 | 2024-04-23 12:17PM EDT | 104.50 | 4.90 | 4.70 | 4.90 | 0.00 | - | - | 14 | 27.91% |
| ITB240531C00105000 | 2024-04-29 10:48AM EDT | 105.00 | 6.60 | 4.40 | 4.60 | +2.70 | +69.23% | 43 | 123 | 27.95% |
| ITB240531C00106000 | 2024-05-03 10:10AM EDT | 106.00 | 5.50 | 3.80 | 4.00 | +2.50 | +83.33% | 10 | 10 | 27.74% |
| ITB240531C00106500 | 2024-04-23 12:17PM EDT | 106.50 | 3.80 | 3.50 | 3.70 | 0.00 | - | - | 14 | 27.48% |
| ITB240531C00107000 | 2024-04-15 11:32AM EDT | 107.00 | 5.10 | 3.20 | 3.40 | +0.70 | +15.91% | 57 | 57 | 27.12% |
| ITB240531C00110000 | 2024-05-03 1:12PM EDT | 110.00 | 2.11 | 1.85 | 1.95 | +0.51 | +31.87% | 1 | 114 | 25.72% |
| ITB240531C00111500 | 2024-05-03 2:20PM EDT | 111.50 | 1.60 | 1.30 | 1.45 | +0.40 | +33.33% | 27 | 2 | 25.51% |
| ITB240531C00112000 | 2024-04-29 9:31AM EDT | 112.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 25.39% |
| ITB240531C00113000 | 2024-05-03 3:36PM EDT | 113.00 | 1.10 | 0.95 | 1.05 | +0.17 | +18.28% | 1 | 1 | 25.32% |
| ITB240531C00114000 | 2024-05-02 9:34AM EDT | 114.00 | 1.05 | 0.75 | 0.85 | +0.60 | +133.33% | 2 | 3 | 25.37% |
| ITB240531C00115000 | 2024-05-03 12:25PM EDT | 115.00 | 0.75 | 0.55 | 0.65 | +0.30 | +66.67% | 1 | 1 | 24.98% |
| ITB240531C00116000 | 2024-04-18 9:58AM EDT | 116.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | - | 1 | 25.54% |
| ITB240531C00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2 | 28.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240531P00085000 | 2024-05-03 9:56AM EDT | 85.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 2 | 5 | 50.00% |
| ITB240531P00090000 | 2024-05-01 2:45PM EDT | 90.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 10 | 979 | 35.94% |
| ITB240531P00095000 | 2024-04-30 3:35PM EDT | 95.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 21 | 7 | 31.01% |
| ITB240531P00102000 | 2024-05-03 3:15PM EDT | 102.00 | 0.95 | 0.95 | 1.10 | -0.60 | -38.71% | 6 | 1 | 26.51% |
| ITB240531P00103500 | 2024-05-03 3:29PM EDT | 103.50 | 1.35 | 1.30 | 1.45 | -1.50 | -52.63% | 36 | 5 | 25.73% |
| ITB240531P00104500 | 2024-05-03 3:41PM EDT | 104.50 | 1.55 | 1.60 | 1.75 | -1.40 | -47.46% | 33 | 100 | 25.35% |
| ITB240531P00105000 | 2024-05-03 3:42PM EDT | 105.00 | 1.75 | 1.75 | 1.90 | -0.80 | -31.37% | 31 | 132 | 25.01% |
| ITB240531P00106500 | 2024-04-15 2:02PM EDT | 106.50 | 4.42 | 2.40 | 2.50 | 0.00 | - | 50 | 48 | 24.67% |
| ITB240531P00108000 | 2024-04-16 2:25PM EDT | 108.00 | 6.23 | 3.00 | 3.20 | 0.00 | - | - | 0 | 24.17% |
| ITB240531P00109000 | 2024-04-22 10:09AM EDT | 109.00 | 7.20 | 3.50 | 3.80 | 0.00 | - | 7 | 6 | 24.38% |
| ITB240531P00110000 | 2024-04-22 2:49PM EDT | 110.00 | 7.29 | 4.10 | 4.40 | 0.00 | - | 2 | 6 | 24.13% |
© 2024 Yahoo. All rights reserved.