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:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.85 | 0.00 | - | - | 2 | 70.00 | - | - | - | - | - |
| 29.37 | 0.00 | - | 1 | 51 | 75.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 1 | 1 | 80.00 | - | - | - | - | - |
| 17.49 | 0.00 | - | 1 | 1 | 85.00 | 0.10 | 0.00 | - | - | 1,106 |
| 13.22 | 0.00 | - | 7 | 40 | 90.00 | 0.32 | 0.00 | - | 2 | 1,359 |
| 9.81 | 0.00 | - | 2 | 0 | 94.00 | 0.17 | 0.00 | - | 2 | 0 |
| 12.85 | 0.00 | - | 25 | 26 | 95.00 | 0.04 | 0.00 | - | 2 | 306 |
| 7.60 | 0.00 | - | 1 | 1 | 96.00 | 0.05 | 0.00 | - | 2 | 480 |
| 14.55 | 0.00 | - | 1 | 2 | 97.00 | 0.15 | 0.00 | - | 5 | 1,765 |
| - | - | - | - | - | 98.00 | 0.10 | 0.00 | - | 1 | 404 |
| 9.52 | 0.00 | - | 1 | 4 | 99.00 | 0.10 | 0.00 | - | 4 | 61 |
| 4.50 | 0.00 | - | 2 | 12 | 100.00 | 0.07 | -0.07 | -50.00% | 30 | 3,248 |
| 4.30 | 0.00 | - | - | 2 | 101.00 | 0.18 | 0.00 | - | 16 | 403 |
| - | - | - | - | - | 101.50 | 1.45 | 0.00 | - | - | 15 |
| 4.25 | 0.00 | - | 2 | 11 | 102.00 | 0.15 | -0.32 | -68.09% | 6 | 1,506 |
| - | - | - | - | - | 102.50 | 0.45 | 0.00 | - | 5 | 36 |
| 6.06 | 0.00 | - | 10 | 13 | 103.00 | 0.20 | -0.25 | -55.56% | 25 | 147 |
| 2.65 | 0.00 | - | - | 1 | 103.50 | 0.25 | -0.12 | -32.43% | 1 | 9 |
| 4.90 | +2.18 | +80.15% | 20 | 2 | 104.00 | 0.43 | 0.00 | - | 1 | 1,482 |
| 6.09 | 0.00 | - | 1 | 0 | 104.50 | 0.75 | 0.00 | - | 60 | 354 |
| 4.00 | 0.00 | - | 1 | 340 | 105.00 | 0.35 | -0.30 | -46.15% | 100 | 300 |
| 2.32 | 0.00 | - | - | 3 | 105.50 | 0.52 | -0.13 | -20.00% | 2 | 17 |
| 3.10 | 0.00 | - | 1 | 161 | 106.00 | 0.75 | 0.00 | - | 94 | 166 |
| 2.55 | 0.00 | - | 3 | 6 | 106.50 | 0.70 | -0.20 | -22.22% | 155 | 360 |
| 2.40 | -0.02 | -0.83% | 213 | 1,459 | 107.00 | 0.86 | -0.54 | -38.57% | 2 | 225 |
| 2.03 | -0.22 | -9.78% | 10 | 79 | 107.50 | 1.95 | 0.00 | - | 1 | 1 |
| 1.76 | +0.26 | +17.33% | 9 | 267 | 108.00 | 1.54 | 0.00 | - | 10 | 261 |
| 1.53 | +0.33 | +27.50% | 11 | 3 | 108.50 | - | - | - | - | - |
| 1.30 | 0.00 | - | 75 | 665 | 109.00 | 2.04 | 0.00 | - | 1 | 74 |
| 0.81 | -0.14 | -14.74% | 8 | 1,761 | 110.00 | 3.10 | 0.00 | - | 18 | 579 |
| 0.55 | -0.34 | -38.20% | 2 | 348 | 111.00 | 5.30 | 0.00 | - | 10 | 117 |
| 0.35 | -0.08 | -18.60% | 9 | 410 | 112.00 | 8.05 | 0.00 | - | 10 | 80 |
| 0.40 | 0.00 | - | - | 193 | 112.50 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 248 | 113.00 | 9.85 | 0.00 | - | 4 | 23 |
| 0.50 | 0.00 | - | - | 6 | 113.50 | - | - | - | - | - |
| 0.40 | 0.00 | - | 20 | 45 | 114.00 | 9.81 | 0.00 | - | 2 | 47 |
| 0.30 | 0.00 | - | 1 | 274 | 115.00 | 10.77 | 0.00 | - | 2 | 147 |
| 0.20 | 0.00 | - | 2 | 164 | 116.00 | 12.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 54 | 117.00 | 13.90 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 1 | 77 | 118.00 | 12.65 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 500 | 650 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 312 | 120.00 | 16.05 | 0.00 | - | 1 | 3 |
| 0.08 | 0.00 | - | 1 | 75 | 121.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 74 | 122.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 6 | 94 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 402 | 200 | 124.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 413 | 125.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 211 | 130.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 4 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.