UK Markets close in 5 hrs 54 mins

iShares US Home Construction ETF (ITB)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
57.03+0.49 (+0.87%)
At close: 04:00PM EDT
56.49 -0.54 (-0.95%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITB220715C000600002021-12-20 10:45AM EDT60.0017.9420.7021.200.00-22260.01%
ITB220715C000700002021-12-23 1:01PM EDT70.0013.4512.6012.900.00-18195.14%
ITB220715C000720002021-12-21 12:41PM EDT72.0010.3211.1011.500.00-511184.33%
ITB220715C000730002021-12-13 1:04AM EDT73.0013.4510.4010.800.00-55179.10%
ITB220715C000750002021-12-20 3:02PM EDT75.007.709.109.500.00-118169.60%
ITB220715C000760002021-12-15 12:34PM EDT76.009.148.508.800.00--1164.70%
ITB220715C000780002021-12-17 1:34PM EDT78.007.007.307.600.00-33155.71%
ITB220715C000800002022-01-05 3:46PM EDT80.006.956.206.50-0.15-2.11%131147.36%
ITB220715C000810002022-01-05 4:52PM EDT81.005.915.606.00-0.59-9.08%542142.94%
ITB220715C000820002022-01-05 10:30AM EDT82.006.205.205.50-0.50-7.46%25139.58%
ITB220715C000830002021-12-14 10:39AM EDT83.005.704.705.100.00-22136.04%
ITB220715C000850002021-12-28 10:53AM EDT85.005.223.904.200.00-1131129.03%
ITB220715C000860002021-12-29 3:04PM EDT86.005.013.503.900.00--2126.22%
ITB220715C000870002021-12-30 11:08AM EDT87.004.623.203.500.00-410123.22%
ITB220715C000900002022-01-04 11:52AM EDT90.002.862.302.600.00-250115.04%
ITB220715C001000002022-01-03 11:32AM EDT100.000.830.550.750.00-310392.53%
ITB220715C001100002022-01-03 11:32AM EDT110.000.130.000.500.00-32887.21%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITB220715P000450002021-12-13 1:04AM EDT45.000.450.000.500.00--2349.71%
ITB220715P000500002021-12-16 11:57AM EDT50.000.650.000.600.00--734.52%
ITB220715P000550002022-01-03 2:24PM EDT55.000.690.650.950.00-1220.78%
ITB220715P000600002022-01-05 3:07PM EDT60.001.151.201.40-0.04-3.36%180.00%
ITB220715P000650002022-01-05 3:19PM EDT65.001.851.952.20-0.40-17.78%270.00%
ITB220715P000660002021-12-13 12:04PM EDT66.002.402.152.350.00--30.00%
ITB220715P000670002022-01-03 3:25PM EDT67.002.202.352.550.00-3100.00%
ITB220715P000700002022-01-04 12:50PM EDT70.002.683.003.300.00-10120.00%
ITB220715P000720002021-12-20 3:02PM EDT72.005.203.503.800.00--100.00%
ITB220715P000740002021-11-22 4:44PM EDT74.004.554.304.600.00--00.00%
ITB220715P000750002021-12-13 1:04AM EDT75.005.054.404.800.00--310.00%
ITB220715P000770002021-11-22 12:07PM EDT77.005.595.405.700.00--10.00%
ITB220715P000800002021-12-28 2:07PM EDT80.005.956.506.800.00-21420.00%
ITB220715P000820002021-12-28 2:07PM EDT82.006.857.507.900.00--10.00%
ITB220715P000860002021-11-19 1:37PM EDT86.0010.3011.4011.800.00-440.00%
ITB220715P000900002021-12-29 2:36PM EDT90.0010.8412.6012.900.00-1130.00%