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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018C00055000 | 2024-04-19 3:53PM EDT | 55.00 | 48.00 | 51.10 | 51.50 | 0.00 | - | 2 | 2 | 57.76% |
| ITB241018C00090000 | 2024-02-21 10:43AM EDT | 90.00 | 18.60 | 26.50 | 27.10 | 0.00 | - | - | 1 | 66.96% |
| ITB241018C00095000 | 2024-04-19 10:40AM EDT | 95.00 | 13.60 | 15.00 | 15.30 | 0.00 | - | 10 | 35 | 32.52% |
| ITB241018C00096000 | 2024-02-20 2:16PM EDT | 96.00 | 13.30 | 21.90 | 22.60 | 0.00 | - | - | 1 | 61.51% |
| ITB241018C00099000 | 2024-04-19 3:13PM EDT | 99.00 | 10.50 | 12.20 | 12.50 | 0.00 | - | 58 | 76 | 31.11% |
| ITB241018C00100000 | 2024-04-19 11:20AM EDT | 100.00 | 10.40 | 11.50 | 11.90 | 0.00 | - | 1 | 54 | 30.99% |
| ITB241018C00105000 | 2024-04-08 9:30AM EDT | 105.00 | 14.00 | 8.50 | 8.80 | 0.00 | - | 1 | 7 | 29.16% |
| ITB241018C00106000 | 2024-04-18 11:42AM EDT | 106.00 | 8.50 | 8.00 | 8.30 | 0.00 | - | 1 | 24 | 29.03% |
| ITB241018C00107000 | 2024-04-10 2:31PM EDT | 107.00 | 9.20 | 7.50 | 7.80 | 0.00 | - | - | 10 | 28.84% |
| ITB241018C00108000 | 2024-04-24 12:50PM EDT | 108.00 | 6.50 | 7.00 | 7.30 | 0.00 | - | 80 | 85 | 28.58% |
| ITB241018C00109000 | 2024-04-02 1:09PM EDT | 109.00 | 10.34 | 6.50 | 6.80 | 0.00 | - | 6 | 6 | 28.27% |
| ITB241018C00110000 | 2024-04-24 1:38PM EDT | 110.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 10 | 42 | 28.23% |
| ITB241018C00114000 | 2024-04-23 9:57AM EDT | 114.00 | 4.27 | 4.50 | 4.80 | 0.00 | - | 10 | 5 | 27.46% |
| ITB241018C00115000 | 2024-04-16 3:42PM EDT | 115.00 | 4.18 | 4.20 | 4.40 | 0.00 | - | 30 | 4 | 27.11% |
| ITB241018C00120000 | 2024-04-10 1:37PM EDT | 120.00 | 4.00 | 2.75 | 2.95 | 0.00 | - | 1 | 42 | 26.39% |
| ITB241018C00125000 | 2024-04-10 3:46PM EDT | 125.00 | 2.76 | 1.75 | 1.95 | 0.00 | - | 3 | 10 | 26.01% |
| ITB241018C00130000 | 2024-04-22 2:30PM EDT | 130.00 | 1.03 | 1.05 | 1.25 | 0.00 | - | 1 | 27 | 25.68% |
| ITB241018C00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | - | 25 | 25.44% |
| ITB241018C00155000 | 2024-03-11 3:35PM EDT | 155.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 29.40% |
| ITB241018C00165000 | 2024-03-20 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 28.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018P00075000 | 2024-04-15 10:42AM EDT | 75.00 | 0.73 | 0.50 | 0.60 | 0.00 | - | 1 | 10 | 33.08% |
| ITB241018P00080000 | 2024-04-19 10:40AM EDT | 80.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 5 | 99 | 30.98% |
| ITB241018P00085000 | 2024-04-25 9:47AM EDT | 85.00 | 1.80 | 1.20 | 1.40 | 0.00 | - | 3 | 4 | 29.37% |
| ITB241018P00088000 | 2024-04-04 11:55AM EDT | 88.00 | 1.35 | 1.60 | 1.75 | 0.00 | - | 62 | 62 | 28.13% |
| ITB241018P00090000 | 2024-04-24 10:56AM EDT | 90.00 | 2.99 | 1.90 | 2.05 | 0.00 | - | 5 | 43 | 27.42% |
| ITB241018P00091000 | 2024-04-19 3:19PM EDT | 91.00 | 3.30 | 2.10 | 2.25 | 0.00 | - | 1 | 75 | 27.24% |
| ITB241018P00094000 | 2024-02-28 12:02PM EDT | 94.00 | 3.17 | 1.60 | 1.75 | 0.00 | - | 16 | 17 | 21.11% |
| ITB241018P00095000 | 2024-04-26 12:46PM EDT | 95.00 | 3.00 | 2.90 | 3.10 | -0.35 | -10.45% | 1 | 34 | 26.07% |
| ITB241018P00096000 | 2024-04-24 3:31PM EDT | 96.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 25.99% |
| ITB241018P00098000 | 2024-04-11 2:07PM EDT | 98.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 25.21% |
| ITB241018P00099000 | 2024-04-19 3:51PM EDT | 99.00 | 5.85 | 4.00 | 4.20 | 0.00 | - | 3 | 3 | 24.92% |
| ITB241018P00100000 | 2024-04-23 10:30AM EDT | 100.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 2 | 12 | 24.93% |
| ITB241018P00102000 | 2024-04-25 10:48AM EDT | 102.00 | 6.50 | 5.00 | 5.30 | 0.00 | - | 20 | 22 | 24.35% |
| ITB241018P00103000 | 2024-04-05 2:42PM EDT | 103.00 | 4.66 | 5.40 | 5.70 | 0.00 | - | 5 | 5 | 24.13% |
| ITB241018P00104000 | 2024-04-17 12:19PM EDT | 104.00 | 7.60 | 5.80 | 6.10 | 0.00 | - | 3 | 125 | 23.84% |
| ITB241018P00105000 | 2024-04-19 3:21PM EDT | 105.00 | 8.40 | 6.20 | 6.50 | 0.00 | - | 2 | 3 | 23.47% |
| ITB241018P00106000 | 2024-04-26 10:08AM EDT | 106.00 | 6.50 | 6.70 | 7.00 | -0.90 | -12.16% | 2 | 16 | 23.38% |
| ITB241018P00107000 | 2024-04-12 12:54PM EDT | 107.00 | 7.56 | 7.20 | 7.40 | 0.00 | - | 8 | 10 | 22.86% |
| ITB241018P00108000 | 2024-04-23 11:00AM EDT | 108.00 | 8.00 | 7.70 | 8.00 | 0.00 | - | 2 | 3 | 22.94% |
| ITB241018P00109000 | 2024-04-12 10:37AM EDT | 109.00 | 8.60 | 8.20 | 8.50 | 0.00 | - | 110 | 60 | 22.61% |
| ITB241018P00110000 | 2024-04-04 3:27PM EDT | 110.00 | 7.60 | 8.70 | 9.00 | 0.00 | - | 1 | 5 | 22.19% |
| ITB241018P00111000 | 2024-04-23 11:34AM EDT | 111.00 | 9.80 | 9.30 | 9.60 | 0.00 | - | 1 | 5 | 22.03% |
| ITB241018P00112000 | 2024-04-12 12:54PM EDT | 112.00 | 10.04 | 9.80 | 10.20 | 0.00 | - | 8 | 19 | 21.80% |
| ITB241018P00113000 | 2024-04-04 9:56AM EDT | 113.00 | 7.60 | 10.50 | 10.80 | 0.00 | - | 2 | 1 | 21.47% |
| ITB241018P00114000 | 2024-04-04 9:30AM EDT | 114.00 | 7.80 | 11.10 | 11.60 | 0.00 | - | 2 | 7 | 21.81% |
| ITB241018P00115000 | 2024-03-19 12:58PM EDT | 115.00 | 10.42 | 14.00 | 14.40 | 0.00 | - | 5 | 15 | 29.48% |
| ITB241018P00116000 | 2024-04-17 3:04PM EDT | 116.00 | 15.10 | 12.40 | 12.80 | 0.00 | - | 10 | 38 | 20.70% |
© 2024 Yahoo. All rights reserved.