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 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB250117C00030000 | 2024-01-17 4:53PM EDT | 30.00 | 69.91 | 72.20 | 72.60 | 0.00 | - | 4 | 8 | 0.00% |
| ITB250117C00035000 | 2024-04-03 11:01AM EDT | 35.00 | 76.80 | 70.60 | 71.00 | 0.00 | - | 3 | 10 | 58.98% |
| ITB250117C00040000 | 2024-04-10 3:59PM EDT | 40.00 | 67.10 | 65.80 | 66.20 | 0.00 | - | 1 | 220 | 59.57% |
| ITB250117C00044000 | 2023-10-23 1:23PM EDT | 44.00 | 32.10 | 41.00 | 46.00 | 0.00 | - | 5 | 1 | 0.00% |
| ITB250117C00045000 | 2024-03-14 12:06PM EDT | 45.00 | 63.13 | 62.60 | 63.10 | 0.00 | - | 1 | 104 | 79.08% |
| ITB250117C00046000 | 2023-11-03 10:22AM EDT | 46.00 | 39.00 | 42.00 | 47.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITB250117C00047000 | 2024-01-17 1:14PM EDT | 47.00 | 53.70 | 55.70 | 56.50 | 0.00 | - | 2 | 40 | 0.00% |
| ITB250117C00048000 | 2023-11-03 10:21AM EDT | 48.00 | 37.00 | 40.50 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00049000 | 2023-11-03 10:18AM EDT | 49.00 | 36.20 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00050000 | 2024-02-02 11:43AM EDT | 50.00 | 51.60 | 60.00 | 60.60 | 0.00 | - | 1 | 100 | 89.84% |
| ITB250117C00051000 | 2023-12-12 1:45PM EDT | 51.00 | 43.91 | 48.50 | 53.50 | 0.00 | - | 2 | 1 | 0.00% |
| ITB250117C00052000 | 2023-12-15 12:56PM EDT | 52.00 | 52.20 | 47.50 | 52.50 | 0.00 | - | 20 | 2 | 0.00% |
| ITB250117C00053000 | 2023-11-03 10:17AM EDT | 53.00 | 33.00 | 36.00 | 41.00 | 0.00 | - | 1 | 2 | 0.00% |
| ITB250117C00054000 | 2023-11-03 10:13AM EDT | 54.00 | 31.90 | 35.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00055000 | 2024-04-19 1:19PM EDT | 55.00 | 49.10 | 51.40 | 51.90 | 0.00 | - | 1 | 4 | 51.47% |
| ITB250117C00056000 | 2023-11-03 10:12AM EDT | 56.00 | 30.40 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00057000 | 2024-01-19 4:53PM EDT | 57.00 | 46.65 | 46.40 | 47.20 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00058000 | 2023-11-03 10:11AM EDT | 58.00 | 28.80 | 31.50 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00059000 | 2023-11-03 10:11AM EDT | 59.00 | 27.90 | 30.50 | 34.70 | 0.00 | - | 1 | 6 | 0.00% |
| ITB250117C00060000 | 2023-12-22 2:56PM EDT | 60.00 | 43.44 | 38.90 | 39.80 | 0.00 | - | 4 | 4 | 0.00% |
| ITB250117C00061000 | 2023-11-03 10:17AM EDT | 61.00 | 26.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00062000 | 2023-11-03 10:15AM EDT | 62.00 | 25.50 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 0.00% |
| ITB250117C00063000 | 2023-11-03 10:10AM EDT | 63.00 | 24.90 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00064000 | 2023-12-14 4:57PM EDT | 64.00 | 40.50 | 37.00 | 42.00 | 0.00 | - | 10 | 4 | 33.01% |
| ITB250117C00065000 | 2024-03-22 2:48PM EDT | 65.00 | 50.50 | 39.10 | 39.40 | 0.00 | - | 1 | 107 | 0.00% |
| ITB250117C00066000 | 2024-02-01 12:25PM EDT | 66.00 | 36.57 | 44.90 | 45.60 | 0.00 | - | 2 | 20 | 68.09% |
| ITB250117C00067000 | 2024-01-18 11:01AM EDT | 67.00 | 36.60 | 37.30 | 38.10 | 0.00 | - | 2 | 2 | 0.00% |
| ITB250117C00068000 | 2024-02-06 1:03PM EDT | 68.00 | 34.60 | 42.10 | 44.70 | 0.00 | - | 3 | 122 | 65.80% |
| ITB250117C00069000 | 2024-02-05 1:51PM EDT | 69.00 | 34.09 | 41.70 | 42.20 | 0.00 | - | 10 | 20 | 62.10% |
| ITB250117C00070000 | 2024-04-08 12:52PM EDT | 70.00 | 44.10 | 37.50 | 38.00 | 0.00 | - | 25 | 150 | 44.86% |
| ITB250117C00071000 | 2024-04-03 12:37PM EDT | 71.00 | 42.99 | 36.60 | 37.10 | 0.00 | - | 2 | 25 | 44.30% |
| ITB250117C00072000 | 2024-04-17 12:37PM EDT | 72.00 | 33.80 | 35.70 | 36.20 | 0.00 | - | 2 | 1 | 43.73% |
| ITB250117C00073000 | 2023-09-01 10:06AM EDT | 73.00 | 22.00 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00074000 | 2023-09-01 10:16AM EDT | 74.00 | 21.30 | 13.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00075000 | 2024-04-25 1:35PM EDT | 75.00 | 31.70 | 33.00 | 33.60 | 0.00 | - | 44 | 289 | 42.44% |
| ITB250117C00076000 | 2023-09-01 11:13AM EDT | 76.00 | 20.30 | 12.00 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00077000 | 2024-04-25 1:18PM EDT | 77.00 | 29.80 | 31.30 | 31.80 | 0.00 | - | 15 | 47 | 41.13% |
| ITB250117C00078000 | 2024-04-19 3:31PM EDT | 78.00 | 27.79 | 30.50 | 30.90 | 0.00 | - | 3 | 4 | 40.46% |
| ITB250117C00079000 | 2024-02-21 3:58PM EDT | 79.00 | 27.70 | 37.30 | 38.10 | 0.00 | - | 20 | 20 | 71.00% |
| ITB250117C00080000 | 2024-04-22 11:52AM EDT | 80.00 | 26.20 | 28.80 | 29.20 | 0.00 | - | 20 | 1,550 | 39.54% |
| ITB250117C00081000 | 2024-03-25 11:24AM EDT | 81.00 | 35.81 | 27.10 | 27.60 | 0.00 | - | 1 | 8 | 35.63% |
| ITB250117C00082000 | 2024-03-28 11:50AM EDT | 82.00 | 37.23 | 27.00 | 27.50 | 0.00 | - | 1 | 7 | 38.53% |
| ITB250117C00083000 | 2024-04-01 9:36AM EDT | 83.00 | 35.69 | 26.20 | 26.70 | 0.00 | - | 1 | 85 | 38.20% |
| ITB250117C00084000 | 2024-02-13 11:20AM EDT | 84.00 | 22.00 | 27.10 | 27.70 | 0.00 | - | 1 | 4 | 44.89% |
| ITB250117C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 22.80 | 24.70 | 25.10 | 0.00 | - | 1 | 308 | 37.46% |
| ITB250117C00090000 | 2024-04-19 1:24PM EDT | 90.00 | 18.84 | 20.70 | 21.20 | 0.00 | - | 2 | 409 | 35.48% |
| ITB250117C00095000 | 2024-04-19 1:29PM EDT | 95.00 | 15.42 | 17.20 | 17.60 | 0.00 | - | 1 | 127 | 33.79% |
| ITB250117C00100000 | 2024-04-23 10:46AM EDT | 100.00 | 13.80 | 13.90 | 14.30 | 0.00 | - | 10 | 265 | 32.22% |
| ITB250117C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 11.40 | 11.00 | 11.30 | 0.00 | - | 25 | 1,012 | 30.66% |
| ITB250117C00110000 | 2024-04-24 3:47PM EDT | 110.00 | 8.14 | 8.40 | 8.80 | 0.00 | - | 1 | 869 | 29.58% |
| ITB250117C00115000 | 2024-04-26 1:36PM EDT | 115.00 | 6.80 | 6.40 | 6.70 | +1.70 | +33.33% | 26 | 678 | 28.64% |
| ITB250117C00120000 | 2024-04-22 2:04PM EDT | 120.00 | 4.39 | 4.70 | 5.00 | 0.00 | - | 3 | 85 | 27.88% |
| ITB250117C00125000 | 2024-04-23 1:58PM EDT | 125.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 1 | 127 | 27.05% |
| ITB250117C00130000 | 2024-04-26 3:42PM EDT | 130.00 | 2.40 | 2.30 | 2.55 | +0.60 | +33.33% | 10 | 313 | 26.41% |
| ITB250117C00135000 | 2024-04-25 9:52AM EDT | 135.00 | 1.20 | 1.55 | 1.80 | 0.00 | - | 20 | 410 | 26.01% |
| ITB250117C00140000 | 2024-04-16 11:06AM EDT | 140.00 | 1.20 | 0.95 | 1.20 | 0.00 | - | 7 | 11 | 25.39% |
| ITB250117C00145000 | 2024-04-15 3:41PM EDT | 145.00 | 1.05 | 0.60 | 0.80 | 0.00 | - | 10 | 36 | 24.99% |
| ITB250117C00150000 | 2024-04-16 12:47PM EDT | 150.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 3 | 125 | 24.88% |
| ITB250117C00155000 | 2024-04-18 2:10PM EDT | 155.00 | 0.31 | 0.15 | 0.35 | 0.00 | - | 2 | 5 | 24.49% |
| ITB250117C00165000 | 2024-04-16 9:30AM EDT | 165.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 8 | 24.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB250117P00030000 | 2024-03-18 1:24PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,886 | 58.20% |
| ITB250117P00035000 | 2023-01-27 3:53PM EDT | 35.00 | 1.23 | 1.05 | 1.60 | 0.00 | - | 1 | 0 | 87.45% |
| ITB250117P00040000 | 2024-03-26 3:58PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 74.54% |
| ITB250117P00044000 | 2023-03-27 10:02AM EDT | 44.00 | 2.10 | 1.65 | 2.05 | 0.00 | - | 4 | 4 | 77.20% |
| ITB250117P00045000 | 2024-03-22 2:03PM EDT | 45.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 10 | 39 | 50.15% |
| ITB250117P00046000 | 2023-12-06 11:02AM EDT | 46.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 55.66% |
| ITB250117P00048000 | 2024-01-17 12:39PM EDT | 48.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 48.10% |
| ITB250117P00049000 | 2023-11-16 4:35PM EDT | 49.00 | 1.10 | 0.05 | 0.80 | 0.00 | - | 1 | 35 | 56.47% |
| ITB250117P00050000 | 2024-03-20 3:24PM EDT | 50.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 15 | 48 | 45.85% |
| ITB250117P00051000 | 2023-05-19 9:57AM EDT | 51.00 | 2.37 | 1.40 | 1.95 | 0.00 | - | 1 | 1 | 64.18% |
| ITB250117P00052000 | 2023-08-30 10:33AM EDT | 52.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 70.17% |
| ITB250117P00053000 | 2023-01-18 4:56PM EDT | 53.00 | 4.90 | 3.90 | 4.60 | 0.00 | - | - | 39 | 81.56% |
| ITB250117P00054000 | 2023-08-25 12:46PM EDT | 54.00 | 2.02 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 56.15% |
| ITB250117P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 1 | 58 | 53.78% |
| ITB250117P00056000 | 2023-03-30 12:55PM EDT | 56.00 | 4.70 | 3.20 | 3.80 | 0.00 | - | 1 | 41 | 71.40% |
| ITB250117P00057000 | 2024-04-19 12:35PM EDT | 57.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 30 | 57 | 40.63% |
| ITB250117P00058000 | 2024-01-19 4:53PM EDT | 58.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 140 | 134 | 42.87% |
| ITB250117P00060000 | 2024-04-25 9:48AM EDT | 60.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 10 | 185 | 38.53% |
| ITB250117P00061000 | 2024-04-16 9:58AM EDT | 61.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 50 | 50 | 38.33% |
| ITB250117P00062000 | 2023-10-23 10:16AM EDT | 62.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 23 | 66 | 12.50% |
| ITB250117P00063000 | 2024-01-23 10:50AM EDT | 63.00 | 0.89 | 0.55 | 0.70 | 0.00 | - | 12 | 26 | 39.04% |
| ITB250117P00064000 | 2023-05-16 10:40AM EDT | 64.00 | 5.50 | 3.70 | 4.30 | 0.00 | - | - | 1 | 62.46% |
| ITB250117P00065000 | 2024-04-04 1:00PM EDT | 65.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 10 | 98 | 36.45% |
| ITB250117P00066000 | 2023-11-15 4:38PM EDT | 66.00 | 2.96 | 1.05 | 1.90 | 0.00 | - | 1 | 7 | 46.57% |
| ITB250117P00067000 | 2023-05-26 10:36AM EDT | 67.00 | 6.50 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 59.33% |
| ITB250117P00068000 | 2024-02-27 10:59AM EDT | 68.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 34 | 32.40% |
| ITB250117P00069000 | 2024-02-22 12:00PM EDT | 69.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 10 | 79 | 32.67% |
| ITB250117P00070000 | 2024-04-25 10:13AM EDT | 70.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 10 | 1,071 | 34.25% |
| ITB250117P00071000 | 2024-04-16 9:58AM EDT | 71.00 | 1.15 | 0.75 | 0.95 | 0.00 | - | 50 | 65 | 33.75% |
| ITB250117P00072000 | 2024-04-04 11:59AM EDT | 72.00 | 0.76 | 0.80 | 1.05 | 0.00 | - | 1 | 1 | 33.64% |
| ITB250117P00073000 | 2024-01-22 1:38PM EDT | 73.00 | 1.56 | 1.35 | 1.55 | 0.00 | - | 1 | 3 | 36.40% |
| ITB250117P00074000 | 2024-04-25 11:00AM EDT | 74.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 1 | 7 | 32.89% |
| ITB250117P00075000 | 2024-04-16 10:27AM EDT | 75.00 | 1.60 | 1.05 | 1.30 | 0.00 | - | 26 | 147 | 32.64% |
| ITB250117P00076000 | 2024-04-04 9:30AM EDT | 76.00 | 1.00 | 1.15 | 1.35 | 0.00 | - | 1 | 7 | 32.02% |
| ITB250117P00077000 | 2024-02-23 12:44PM EDT | 77.00 | 1.60 | 0.95 | 1.10 | 0.00 | - | 1 | 53 | 29.30% |
| ITB250117P00078000 | 2024-04-18 12:53PM EDT | 78.00 | 1.84 | 1.30 | 1.55 | 0.00 | - | 24 | 25 | 31.36% |
| ITB250117P00079000 | 2024-04-11 3:57PM EDT | 79.00 | 1.70 | 1.40 | 1.65 | 0.00 | - | 2 | 8 | 30.98% |
| ITB250117P00080000 | 2024-04-18 3:52PM EDT | 80.00 | 2.20 | 1.55 | 1.75 | 0.00 | - | 1 | 500 | 30.57% |
| ITB250117P00081000 | 2024-02-07 1:32PM EDT | 81.00 | 2.66 | 1.60 | 1.90 | 0.00 | - | 10 | 72 | 30.40% |
| ITB250117P00082000 | 2024-02-13 4:50PM EDT | 82.00 | 3.00 | 1.85 | 2.20 | 0.00 | - | 75 | 225 | 30.95% |
| ITB250117P00083000 | 2024-04-10 9:40AM EDT | 83.00 | 2.05 | 1.95 | 2.20 | 0.00 | - | 2 | 274 | 29.92% |
| ITB250117P00084000 | 2024-04-26 9:57AM EDT | 84.00 | 2.10 | 2.10 | 2.30 | -2.20 | -51.16% | 2 | 13 | 29.38% |
| ITB250117P00085000 | 2024-04-23 10:30AM EDT | 85.00 | 2.59 | 2.25 | 2.50 | 0.00 | - | 51 | 159 | 29.29% |
| ITB250117P00090000 | 2024-04-25 10:08AM EDT | 90.00 | 4.20 | 3.10 | 3.50 | 0.00 | - | 5 | 455 | 28.06% |
| ITB250117P00095000 | 2024-04-23 10:05AM EDT | 95.00 | 4.90 | 4.30 | 4.70 | 0.00 | - | 1 | 358 | 26.56% |
| ITB250117P00100000 | 2024-04-26 2:09PM EDT | 100.00 | 6.00 | 5.90 | 6.20 | -1.37 | -18.59% | 168 | 327 | 25.01% |
| ITB250117P00105000 | 2024-04-26 2:12PM EDT | 105.00 | 7.97 | 7.80 | 8.20 | -0.64 | -7.43% | 166 | 132 | 23.81% |
| ITB250117P00110000 | 2024-04-10 10:54AM EDT | 110.00 | 9.95 | 10.20 | 10.60 | 0.00 | - | 1 | 140 | 22.50% |
| ITB250117P00115000 | 2024-04-26 11:30AM EDT | 115.00 | 13.40 | 13.10 | 13.50 | +0.90 | +7.20% | 15 | 9 | 21.27% |
| ITB250117P00120000 | 2024-04-15 3:37PM EDT | 120.00 | 17.22 | 16.40 | 17.00 | 0.00 | - | 1 | 2 | 20.42% |
| ITB250117P00130000 | 2024-04-16 10:34AM EDT | 130.00 | 27.50 | 24.50 | 25.10 | 0.00 | - | 1 | 1 | 18.14% |
© 2024 Yahoo. All rights reserved.