iShares US Home Construction ETF (ITB)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB230210C00057000 | 2023-01-19 3:37PM EST | 57.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB230210C00059500 | 2023-01-10 1:05PM EST | 59.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB230210C00062000 | 2023-01-19 3:37PM EST | 62.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB230210C00063000 | 2023-01-19 12:31PM EST | 63.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB230210C00064000 | 2023-01-20 3:28PM EST | 64.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ITB230210C00064500 | 2023-01-19 10:48AM EST | 64.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB230210C00065000 | 2023-01-20 3:34PM EST | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB230210C00065500 | 2023-01-24 10:42AM EST | 65.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ITB230210C00066000 | 2023-02-06 3:12PM EST | 66.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ITB230210C00067000 | 2023-01-26 12:48PM EST | 67.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB230210C00068000 | 2023-02-03 9:32AM EST | 68.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.00% |
| ITB230210C00068500 | 2023-01-31 9:35AM EST | 68.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB230210C00069000 | 2023-02-01 11:41AM EST | 69.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ITB230210C00070000 | 2023-01-31 10:58AM EST | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB230210C00071000 | 2023-02-06 2:52PM EST | 71.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ITB230210C00071500 | 2023-02-06 2:46PM EST | 71.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ITB230210C00072000 | 2023-02-06 2:52PM EST | 72.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ITB230210C00073000 | 2023-02-06 11:30AM EST | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITB230210C00075000 | 2023-02-06 11:12AM EST | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 12.50% |
| ITB230210C00076000 | 2023-02-02 3:30PM EST | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB230210P00056000 | 2022-12-30 3:36PM EST | 56.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 155.27% |
| ITB230210P00058000 | 2023-02-01 2:13PM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ITB230210P00058500 | 2023-01-12 2:56PM EST | 58.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ITB230210P00060500 | 2023-02-03 1:21PM EST | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITB230210P00061000 | 2023-01-13 12:15PM EST | 61.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ITB230210P00062000 | 2023-02-02 10:00AM EST | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITB230210P00063000 | 2023-01-27 2:15PM EST | 63.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITB230210P00063500 | 2023-01-18 2:30PM EST | 63.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ITB230210P00064000 | 2023-02-01 2:43PM EST | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ITB230210P00065000 | 2023-01-31 3:47PM EST | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ITB230210P00066000 | 2023-02-06 3:55PM EST | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ITB230210P00067000 | 2023-02-01 3:44PM EST | 67.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITB230210P00068000 | 2023-02-06 12:28PM EST | 68.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ITB230210P00068500 | 2023-02-03 1:21PM EST | 68.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB230210P00069000 | 2023-02-06 1:43PM EST | 69.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 6.25% |
| ITB230210P00070000 | 2023-02-06 2:53PM EST | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 1.56% |
| ITB230210P00071000 | 2023-02-06 3:56PM EST | 71.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB230210P00071500 | 2023-02-06 9:43AM EST | 71.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB230210P00072000 | 2023-02-06 11:07AM EST | 72.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ITB230210P00073000 | 2023-02-03 3:39PM EST | 73.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ITB230210P00074000 | 2023-02-06 2:01PM EST | 74.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
