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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240719C00060000 | 2024-02-13 1:52PM EDT | 60.00 | 43.15 | 47.50 | 48.20 | 0.00 | - | 1 | 0 | 100.10% |
| ITB240719C00065000 | 2024-04-19 3:54PM EDT | 65.00 | 37.82 | 41.00 | 41.30 | 0.00 | - | 27 | 67 | 61.33% |
| ITB240719C00070000 | 2023-12-28 10:54AM EDT | 70.00 | 33.65 | 30.50 | 30.90 | 0.00 | - | 8 | 8 | 0.00% |
| ITB240719C00075000 | 2024-02-28 12:48PM EDT | 75.00 | 32.65 | 41.40 | 41.90 | 0.00 | - | 1,687 | 1,696 | 137.82% |
| ITB240719C00077000 | 2023-12-26 4:53PM EDT | 77.00 | 27.22 | 24.00 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| ITB240719C00078000 | 2024-03-21 11:00AM EDT | 78.00 | 37.84 | 25.20 | 25.60 | 0.00 | - | 3 | 45 | 0.00% |
| ITB240719C00079000 | 2024-04-16 9:30AM EDT | 79.00 | 26.32 | 27.30 | 27.60 | 0.00 | - | 1 | 18 | 46.90% |
| ITB240719C00080000 | 2024-04-10 11:23AM EDT | 80.00 | 29.03 | 26.30 | 26.60 | 0.00 | - | 2 | 41 | 45.34% |
| ITB240719C00084000 | 2023-12-04 10:47AM EDT | 84.00 | 12.06 | 17.70 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITB240719C00085000 | 2023-12-01 11:25AM EDT | 85.00 | 10.00 | 20.00 | 22.00 | 0.00 | - | 1 | 2 | 41.88% |
| ITB240719C00086000 | 2024-02-14 2:19PM EDT | 86.00 | 19.22 | 23.30 | 24.00 | 0.00 | - | 1 | 2 | 61.41% |
| ITB240719C00087000 | 2024-01-08 1:21PM EDT | 87.00 | 16.60 | 17.70 | 18.00 | 0.00 | - | 13 | 13 | 0.00% |
| ITB240719C00088000 | 2024-03-20 10:56AM EDT | 88.00 | 23.70 | 16.20 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| ITB240719C00089000 | 2024-01-08 4:05PM EDT | 89.00 | 15.50 | 16.10 | 16.50 | 0.00 | - | 1 | 102 | 0.00% |
| ITB240719C00090000 | 2024-04-18 1:07PM EDT | 90.00 | 15.80 | 17.00 | 17.30 | 0.00 | - | 2 | 65 | 36.38% |
| ITB240719C00091000 | 2024-04-10 9:31AM EDT | 91.00 | 18.50 | 16.10 | 16.40 | 0.00 | - | - | 10 | 35.51% |
| ITB240719C00092000 | 2024-04-17 9:59AM EDT | 92.00 | 14.70 | 15.20 | 15.50 | 0.00 | - | 1 | 102 | 34.60% |
| ITB240719C00093000 | 2024-03-14 12:09PM EDT | 93.00 | 17.10 | 16.40 | 16.70 | 0.00 | - | 22 | 29 | 47.47% |
| ITB240719C00094000 | 2024-02-06 10:32AM EDT | 94.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| ITB240719C00095000 | 2024-04-04 10:48AM EDT | 95.00 | 19.88 | 12.70 | 13.00 | 0.00 | - | 1 | 42 | 32.83% |
| ITB240719C00096000 | 2024-03-13 1:34PM EDT | 96.00 | 17.99 | 14.00 | 14.30 | 0.00 | - | 33 | 61 | 44.84% |
| ITB240719C00097000 | 2024-02-21 10:57AM EDT | 97.00 | 11.50 | 19.00 | 19.40 | 0.00 | - | 11 | 57 | 75.04% |
| ITB240719C00098000 | 2024-03-20 2:36PM EDT | 98.00 | 15.70 | 8.50 | 8.70 | 0.00 | - | 11 | 77 | 18.87% |
| ITB240719C00099000 | 2024-04-10 9:38AM EDT | 99.00 | 12.00 | 9.60 | 9.80 | 0.00 | - | 5 | 110 | 30.09% |
| ITB240719C00100000 | 2024-04-23 10:21AM EDT | 100.00 | 8.88 | 8.90 | 9.10 | 0.00 | - | 8 | 143 | 29.73% |
| ITB240719C00105000 | 2024-04-25 3:56PM EDT | 105.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | 25 | 587 | 27.64% |
| ITB240719C00110000 | 2024-04-23 2:33PM EDT | 110.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 12 | 283 | 26.17% |
| ITB240719C00115000 | 2024-04-26 10:16AM EDT | 115.00 | 2.10 | 1.75 | 1.90 | +0.45 | +27.27% | 1 | 111 | 25.21% |
| ITB240719C00120000 | 2024-04-18 9:44AM EDT | 120.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 78 | 25.03% |
| ITB240719C00125000 | 2024-04-17 2:38PM EDT | 125.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 84 | 24.98% |
| ITB240719C00130000 | 2024-04-23 10:08AM EDT | 130.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 211 | 25.22% |
| ITB240719C00135000 | 2024-04-18 11:52AM EDT | 135.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 2 | 372 | 24.71% |
| ITB240719C00140000 | 2024-04-11 9:46AM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 27.74% |
| ITB240719C00145000 | 2024-03-21 11:23AM EDT | 145.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 30.57% |
| ITB240719C00150000 | 2024-04-16 10:10AM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 33.30% |
| ITB240719C00155000 | 2024-03-13 11:27AM EDT | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 35.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240719P00045000 | 2024-03-13 11:27AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 71.88% |
| ITB240719P00060000 | 2024-01-03 12:04PM EDT | 60.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 53.71% |
| ITB240719P00065000 | 2023-12-15 10:50AM EDT | 65.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 55.71% |
| ITB240719P00070000 | 2024-03-21 11:00AM EDT | 70.00 | 0.15 | 0.20 | 0.25 | 0.00 | - | 3 | 103 | 46.73% |
| ITB240719P00075000 | 2024-04-22 10:30AM EDT | 75.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 3 | 46 | 38.38% |
| ITB240719P00076000 | 2024-01-30 12:52PM EDT | 76.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 39.99% |
| ITB240719P00077000 | 2024-02-15 1:00PM EDT | 77.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 40.94% |
| ITB240719P00078000 | 2024-03-11 10:04AM EDT | 78.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 1 | 6 | 38.48% |
| ITB240719P00079000 | 2024-04-04 2:18PM EDT | 79.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 35.99% |
| ITB240719P00080000 | 2024-04-18 12:16PM EDT | 80.00 | 0.44 | 0.20 | 0.30 | 0.00 | - | 5 | 148 | 34.72% |
| ITB240719P00081000 | 2024-02-09 11:52AM EDT | 81.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 66 | 234 | 38.14% |
| ITB240719P00082000 | 2024-04-17 11:33AM EDT | 82.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 30 | 130 | 34.13% |
| ITB240719P00083000 | 2024-02-02 12:11PM EDT | 83.00 | 1.25 | 0.40 | 0.45 | 0.00 | - | 190 | 141 | 33.69% |
| ITB240719P00084000 | 2024-04-16 10:41AM EDT | 84.00 | 0.93 | 0.35 | 0.45 | 0.00 | - | 1 | 61 | 32.35% |
| ITB240719P00085000 | 2024-04-19 10:36AM EDT | 85.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 179 | 31.81% |
| ITB240719P00086000 | 2023-12-08 4:59PM EDT | 86.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240719P00087000 | 2024-01-18 10:58AM EDT | 87.00 | 2.00 | 1.55 | 1.70 | 0.00 | - | 48 | 50 | 41.85% |
| ITB240719P00088000 | 2024-02-07 11:10AM EDT | 88.00 | 1.86 | 0.75 | 0.90 | 0.00 | - | - | 22 | 32.61% |
| ITB240719P00089000 | 2024-04-10 1:10PM EDT | 89.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 5 | 169 | 29.49% |
| ITB240719P00090000 | 2024-04-25 10:49AM EDT | 90.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 1 | 3,137 | 29.14% |
| ITB240719P00091000 | 2024-03-21 9:30AM EDT | 91.00 | 0.67 | 1.60 | 1.75 | 0.00 | - | 15 | 35 | 35.52% |
| ITB240719P00092000 | 2024-04-05 10:33AM EDT | 92.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 45 | 75 | 28.09% |
| ITB240719P00093000 | 2024-04-16 3:33PM EDT | 93.00 | 1.83 | 1.05 | 1.20 | 0.00 | - | 1 | 263 | 27.86% |
| ITB240719P00094000 | 2024-04-16 3:33PM EDT | 94.00 | 2.03 | 1.20 | 1.35 | 0.00 | - | 2 | 61 | 27.48% |
| ITB240719P00095000 | 2024-04-23 9:48AM EDT | 95.00 | 1.90 | 1.35 | 1.50 | 0.00 | - | 20 | 338 | 26.98% |
| ITB240719P00096000 | 2024-04-24 10:20AM EDT | 96.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 120 | 912 | 26.38% |
| ITB240719P00097000 | 2024-04-26 2:32PM EDT | 97.00 | 1.78 | 1.70 | 1.85 | -0.32 | -15.24% | 2 | 447 | 26.01% |
| ITB240719P00098000 | 2024-04-25 10:22AM EDT | 98.00 | 3.00 | 1.95 | 2.10 | 0.00 | - | 1 | 14 | 25.82% |
| ITB240719P00099000 | 2024-04-26 12:58PM EDT | 99.00 | 2.20 | 2.15 | 2.35 | -0.63 | -22.26% | 1 | 14 | 25.49% |
| ITB240719P00100000 | 2024-04-25 3:10PM EDT | 100.00 | 2.88 | 2.45 | 2.60 | 0.00 | - | 5 | 2,793 | 25.01% |
| ITB240719P00105000 | 2024-04-26 2:12PM EDT | 105.00 | 4.21 | 4.20 | 4.40 | -1.69 | -28.64% | 7 | 690 | 23.43% |
| ITB240719P00110000 | 2024-04-23 10:06AM EDT | 110.00 | 7.70 | 6.80 | 7.10 | 0.00 | - | 8 | 202 | 22.32% |
| ITB240719P00115000 | 2024-04-24 12:57PM EDT | 115.00 | 11.60 | 10.30 | 10.60 | 0.00 | - | 22 | 84 | 21.09% |
| ITB240719P00120000 | 2024-04-18 12:41PM EDT | 120.00 | 15.97 | 14.50 | 14.80 | 0.00 | - | 1 | 8 | 19.87% |
| ITB240719P00130000 | 2024-02-13 10:30AM EDT | 130.00 | 28.30 | 22.40 | 23.10 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.