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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116C00040000 | 2024-03-08 12:58PM EDT | 40.00 | 70.65 | 71.90 | 73.20 | 0.00 | - | 2 | 1 | 84.41% |
| ITB260116C00055000 | 2024-04-19 1:19PM EDT | 55.00 | 50.00 | 52.50 | 53.90 | 0.00 | - | 1 | 51 | 46.24% |
| ITB260116C00060000 | 2024-01-31 4:34PM EDT | 60.00 | 43.30 | 51.70 | 53.00 | 0.00 | - | - | 33 | 54.43% |
| ITB260116C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 46.25 | 44.20 | 45.70 | 0.00 | - | - | 30 | 43.36% |
| ITB260116C00070000 | 2024-04-19 3:54PM EDT | 70.00 | 37.76 | 40.20 | 41.50 | 0.00 | - | 27 | 56 | 41.11% |
| ITB260116C00073000 | 2024-01-17 1:30PM EDT | 73.00 | 33.60 | 34.90 | 36.40 | 0.00 | - | 10 | 11 | 31.81% |
| ITB260116C00075000 | 2024-02-15 12:28PM EDT | 75.00 | 35.20 | 38.30 | 39.60 | 0.00 | - | 10 | 19 | 44.94% |
| ITB260116C00076000 | 2024-02-12 4:43PM EDT | 76.00 | 35.83 | 39.90 | 41.10 | 0.00 | - | 2 | 5 | 50.36% |
| ITB260116C00077000 | 2024-02-09 1:21PM EDT | 77.00 | 32.68 | 38.30 | 40.10 | 0.00 | - | 10 | 0 | 49.26% |
| ITB260116C00078000 | 2024-02-09 1:37PM EDT | 78.00 | 32.00 | 37.50 | 39.10 | 0.00 | - | - | 10 | 48.18% |
| ITB260116C00080000 | 2024-03-14 11:55AM EDT | 80.00 | 35.11 | 33.60 | 36.00 | 0.00 | - | 5 | 169 | 43.37% |
| ITB260116C00081000 | 2024-01-09 4:03PM EDT | 81.00 | 29.20 | 30.00 | 30.60 | 0.00 | - | 2 | 8 | 31.46% |
| ITB260116C00082000 | 2024-03-08 2:22PM EDT | 82.00 | 35.40 | 35.90 | 37.80 | 0.00 | - | 20 | 1 | 50.26% |
| ITB260116C00083000 | 2024-03-07 3:24PM EDT | 83.00 | 35.43 | 35.90 | 37.00 | 0.00 | - | 17 | 8 | 49.62% |
| ITB260116C00084000 | 2023-10-23 10:01AM EDT | 84.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB260116C00085000 | 2024-04-05 2:40PM EDT | 85.00 | 34.83 | 29.20 | 30.30 | 0.00 | - | 20 | 23 | 36.78% |
| ITB260116C00088000 | 2024-04-05 2:40PM EDT | 88.00 | 32.77 | 27.20 | 28.60 | 0.00 | - | 10 | 10 | 36.79% |
| ITB260116C00089000 | 2024-04-01 9:36AM EDT | 89.00 | 34.59 | 26.50 | 28.10 | 0.00 | - | - | 1 | 36.90% |
| ITB260116C00090000 | 2024-04-10 9:31AM EDT | 90.00 | 27.50 | 25.90 | 27.20 | 0.00 | - | 40 | 97 | 36.13% |
| ITB260116C00091000 | 2024-03-27 3:58PM EDT | 91.00 | 32.85 | 25.20 | 26.80 | 0.00 | - | 3 | 10 | 36.41% |
| ITB260116C00092000 | 2024-01-25 1:31PM EDT | 92.00 | 20.00 | 25.00 | 26.00 | 0.00 | - | 15 | 16 | 35.84% |
| ITB260116C00095000 | 2024-04-17 10:50AM EDT | 95.00 | 22.27 | 22.80 | 24.30 | 0.00 | - | 3 | 21 | 35.50% |
| ITB260116C00097000 | 2024-03-05 10:51AM EDT | 97.00 | 25.00 | 26.40 | 28.40 | 0.00 | - | 1 | 1 | 45.55% |
| ITB260116C00100000 | 2024-04-26 12:23PM EDT | 100.00 | 20.53 | 19.10 | 20.90 | +1.23 | +6.37% | 5 | 2,896 | 33.54% |
| ITB260116C00105000 | 2024-04-19 3:51PM EDT | 105.00 | 15.38 | 17.20 | 18.80 | 0.00 | - | 1 | 22 | 33.72% |
| ITB260116C00110000 | 2024-04-24 11:34AM EDT | 110.00 | 14.86 | 14.80 | 16.30 | 0.00 | - | 1 | 11 | 32.79% |
| ITB260116C00115000 | 2024-04-11 1:49PM EDT | 115.00 | 14.62 | 12.60 | 13.50 | 0.00 | - | 1 | 5 | 30.98% |
| ITB260116C00120000 | 2024-03-08 11:53AM EDT | 120.00 | 14.50 | 13.80 | 15.60 | 0.00 | - | 8 | 8 | 37.68% |
| ITB260116C00125000 | 2024-04-26 10:27AM EDT | 125.00 | 9.60 | 8.80 | 9.60 | +1.10 | +12.94% | 7 | 147 | 29.37% |
| ITB260116C00130000 | 2024-03-22 12:06PM EDT | 130.00 | 11.40 | 6.50 | 7.30 | 0.00 | - | 2 | 5 | 27.33% |
| ITB260116C00135000 | 2024-03-28 11:48AM EDT | 135.00 | 10.95 | 6.10 | 6.80 | 0.00 | - | 2 | 2,603 | 28.44% |
| ITB260116C00140000 | 2024-02-26 12:36PM EDT | 140.00 | 5.70 | 8.10 | 9.10 | 0.00 | - | 3 | 2 | 34.96% |
| ITB260116C00145000 | 2024-03-12 3:31PM EDT | 145.00 | 6.13 | 4.00 | 6.20 | 0.00 | - | - | 25 | 30.93% |
| ITB260116C00150000 | 2024-02-13 3:14PM EDT | 150.00 | 3.26 | 3.80 | 4.60 | 0.00 | - | 2 | 6 | 29.01% |
| ITB260116C00155000 | 2024-04-16 1:21PM EDT | 155.00 | 2.80 | 2.55 | 3.20 | 0.00 | - | 8 | 15 | 26.98% |
| ITB260116C00165000 | 2024-04-19 3:49PM EDT | 165.00 | 1.65 | 1.60 | 2.30 | 0.00 | - | 4 | 30 | 26.96% |
| ITB260116C00170000 | 2024-03-25 10:29AM EDT | 170.00 | 2.85 | 1.30 | 1.85 | 0.00 | - | 5 | 5 | 26.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116P00040000 | 2024-04-01 12:33PM EDT | 40.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 3 | 207 | 43.38% |
| ITB260116P00045000 | 2024-01-18 12:51PM EDT | 45.00 | 1.00 | 0.40 | 0.85 | 0.00 | - | 25 | 38 | 40.78% |
| ITB260116P00050000 | 2024-01-18 11:16AM EDT | 50.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 5 | 5 | 39.27% |
| ITB260116P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 1.45 | 0.60 | 1.50 | 0.00 | - | 1 | 6 | 36.96% |
| ITB260116P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.02 | 2.30 | 6.00 | 0.00 | - | 1 | 14 | 51.98% |
| ITB260116P00065000 | 2024-04-01 3:58PM EDT | 65.00 | 1.50 | 1.55 | 2.30 | 0.00 | - | 1 | 7 | 32.87% |
| ITB260116P00070000 | 2024-04-25 10:13AM EDT | 70.00 | 2.90 | 2.15 | 2.95 | 0.00 | - | 2 | 3,561 | 31.49% |
| ITB260116P00073000 | 2024-04-03 3:23PM EDT | 73.00 | 2.50 | 2.60 | 3.30 | 0.00 | - | 5 | 417 | 30.35% |
| ITB260116P00076000 | 2024-01-23 11:32AM EDT | 76.00 | 4.95 | 3.50 | 4.30 | 0.00 | - | 25 | 50 | 31.11% |
| ITB260116P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 3.59 | 3.80 | 4.70 | 0.00 | - | 13 | 13 | 28.99% |
| ITB260116P00085000 | 2024-03-14 11:23AM EDT | 85.00 | 5.20 | 5.00 | 5.80 | 0.00 | - | 1 | 17 | 27.74% |
| ITB260116P00086000 | 2023-12-12 11:08AM EDT | 86.00 | 9.50 | 5.50 | 10.50 | 0.00 | - | - | 1 | 37.78% |
| ITB260116P00087000 | 2024-04-18 11:27AM EDT | 87.00 | 6.16 | 5.40 | 6.30 | 0.00 | - | 1 | 1 | 27.27% |
| ITB260116P00088000 | 2024-04-16 11:57AM EDT | 88.00 | 6.70 | 5.70 | 6.30 | 0.00 | - | - | 2 | 26.44% |
| ITB260116P00090000 | 2024-04-25 12:10PM EDT | 90.00 | 7.10 | 6.20 | 7.10 | 0.00 | - | 1 | 5 | 26.55% |
| ITB260116P00091000 | 2024-02-20 3:54PM EDT | 91.00 | 8.10 | 5.20 | 6.10 | 0.00 | - | 2 | 4 | 23.50% |
| ITB260116P00092000 | 2024-04-11 9:48AM EDT | 92.00 | 7.10 | 6.80 | 7.70 | 0.00 | - | - | 2 | 26.12% |
| ITB260116P00093000 | 2024-04-03 3:23PM EDT | 93.00 | 6.50 | 7.10 | 8.00 | 0.00 | - | 5 | 5 | 25.89% |
| ITB260116P00095000 | 2024-04-09 12:07PM EDT | 95.00 | 7.20 | 7.70 | 8.70 | 0.00 | - | - | 1 | 25.56% |
| ITB260116P00096000 | 2024-02-22 12:44PM EDT | 96.00 | 9.30 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 22.04% |
| ITB260116P00097000 | 2024-04-04 12:04PM EDT | 97.00 | 7.30 | 8.40 | 9.40 | 0.00 | - | 1 | 1 | 25.15% |
| ITB260116P00100000 | 2024-04-25 2:21PM EDT | 100.00 | 10.29 | 9.50 | 10.50 | 0.00 | - | 1 | 114 | 24.49% |
| ITB260116P00105000 | 2024-04-24 12:14PM EDT | 105.00 | 12.54 | 11.50 | 12.50 | 0.00 | - | 10 | 27 | 23.34% |
| ITB260116P00110000 | 2024-04-02 12:59PM EDT | 110.00 | 12.40 | 13.90 | 14.70 | 0.00 | - | 1 | 2 | 22.05% |
| ITB260116P00120000 | 2024-04-19 12:36PM EDT | 120.00 | 22.00 | 19.40 | 20.50 | 0.00 | - | 5 | 5 | 20.38% |
| ITB260116P00145000 | 2024-01-23 10:53AM EDT | 145.00 | 43.60 | 39.90 | 40.70 | 0.00 | - | 25 | 0 | 18.57% |
| ITB260116P00150000 | 2024-02-06 1:08PM EDT | 150.00 | 49.60 | 39.40 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.