iShares US Home Construction ETF (ITB)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB220715C00060000 | 2021-12-20 10:45AM EDT | 60.00 | 17.94 | 20.70 | 21.20 | 0.00 | - | 2 | 2 | 260.01% |
| ITB220715C00070000 | 2021-12-23 1:01PM EDT | 70.00 | 13.45 | 12.60 | 12.90 | 0.00 | - | 1 | 8 | 195.14% |
| ITB220715C00072000 | 2021-12-21 12:41PM EDT | 72.00 | 10.32 | 11.10 | 11.50 | 0.00 | - | 5 | 11 | 184.33% |
| ITB220715C00073000 | 2021-12-13 1:04AM EDT | 73.00 | 13.45 | 10.40 | 10.80 | 0.00 | - | 5 | 5 | 179.10% |
| ITB220715C00075000 | 2021-12-20 3:02PM EDT | 75.00 | 7.70 | 9.10 | 9.50 | 0.00 | - | 1 | 18 | 169.60% |
| ITB220715C00076000 | 2021-12-15 12:34PM EDT | 76.00 | 9.14 | 8.50 | 8.80 | 0.00 | - | - | 1 | 164.70% |
| ITB220715C00078000 | 2021-12-17 1:34PM EDT | 78.00 | 7.00 | 7.30 | 7.60 | 0.00 | - | 3 | 3 | 155.71% |
| ITB220715C00080000 | 2022-01-05 3:46PM EDT | 80.00 | 6.95 | 6.20 | 6.50 | -0.15 | -2.11% | 1 | 31 | 147.36% |
| ITB220715C00081000 | 2022-01-05 4:52PM EDT | 81.00 | 5.91 | 5.60 | 6.00 | -0.59 | -9.08% | 5 | 42 | 142.94% |
| ITB220715C00082000 | 2022-01-05 10:30AM EDT | 82.00 | 6.20 | 5.20 | 5.50 | -0.50 | -7.46% | 2 | 5 | 139.58% |
| ITB220715C00083000 | 2021-12-14 10:39AM EDT | 83.00 | 5.70 | 4.70 | 5.10 | 0.00 | - | 2 | 2 | 136.04% |
| ITB220715C00085000 | 2021-12-28 10:53AM EDT | 85.00 | 5.22 | 3.90 | 4.20 | 0.00 | - | 1 | 131 | 129.03% |
| ITB220715C00086000 | 2021-12-29 3:04PM EDT | 86.00 | 5.01 | 3.50 | 3.90 | 0.00 | - | - | 2 | 126.22% |
| ITB220715C00087000 | 2021-12-30 11:08AM EDT | 87.00 | 4.62 | 3.20 | 3.50 | 0.00 | - | 4 | 10 | 123.22% |
| ITB220715C00090000 | 2022-01-04 11:52AM EDT | 90.00 | 2.86 | 2.30 | 2.60 | 0.00 | - | 2 | 50 | 115.04% |
| ITB220715C00100000 | 2022-01-03 11:32AM EDT | 100.00 | 0.83 | 0.55 | 0.75 | 0.00 | - | 3 | 103 | 92.53% |
| ITB220715C00110000 | 2022-01-03 11:32AM EDT | 110.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 87.21% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB220715P00045000 | 2021-12-13 1:04AM EDT | 45.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 23 | 49.71% |
| ITB220715P00050000 | 2021-12-16 11:57AM EDT | 50.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | - | 7 | 34.52% |
| ITB220715P00055000 | 2022-01-03 2:24PM EDT | 55.00 | 0.69 | 0.65 | 0.95 | 0.00 | - | 1 | 2 | 20.78% |
| ITB220715P00060000 | 2022-01-05 3:07PM EDT | 60.00 | 1.15 | 1.20 | 1.40 | -0.04 | -3.36% | 1 | 8 | 0.00% |
| ITB220715P00065000 | 2022-01-05 3:19PM EDT | 65.00 | 1.85 | 1.95 | 2.20 | -0.40 | -17.78% | 2 | 7 | 0.00% |
| ITB220715P00066000 | 2021-12-13 12:04PM EDT | 66.00 | 2.40 | 2.15 | 2.35 | 0.00 | - | - | 3 | 0.00% |
| ITB220715P00067000 | 2022-01-03 3:25PM EDT | 67.00 | 2.20 | 2.35 | 2.55 | 0.00 | - | 3 | 10 | 0.00% |
| ITB220715P00070000 | 2022-01-04 12:50PM EDT | 70.00 | 2.68 | 3.00 | 3.30 | 0.00 | - | 10 | 12 | 0.00% |
| ITB220715P00072000 | 2021-12-20 3:02PM EDT | 72.00 | 5.20 | 3.50 | 3.80 | 0.00 | - | - | 10 | 0.00% |
| ITB220715P00074000 | 2021-11-22 4:44PM EDT | 74.00 | 4.55 | 4.30 | 4.60 | 0.00 | - | - | 0 | 0.00% |
| ITB220715P00075000 | 2021-12-13 1:04AM EDT | 75.00 | 5.05 | 4.40 | 4.80 | 0.00 | - | - | 31 | 0.00% |
| ITB220715P00077000 | 2021-11-22 12:07PM EDT | 77.00 | 5.59 | 5.40 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| ITB220715P00080000 | 2021-12-28 2:07PM EDT | 80.00 | 5.95 | 6.50 | 6.80 | 0.00 | - | 21 | 42 | 0.00% |
| ITB220715P00082000 | 2021-12-28 2:07PM EDT | 82.00 | 6.85 | 7.50 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| ITB220715P00086000 | 2021-11-19 1:37PM EDT | 86.00 | 10.30 | 11.40 | 11.80 | 0.00 | - | 4 | 4 | 0.00% |
| ITB220715P00090000 | 2021-12-29 2:36PM EDT | 90.00 | 10.84 | 12.60 | 12.90 | 0.00 | - | 1 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
