iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503C00080000 | 2024-05-01 10:08AM EDT | 80.00 | 23.70 | 23.70 | 24.30 | -4.42 | -15.72% | 2 | 2 | 204.49% |
| ITB240503C00090000 | 2024-04-19 12:45PM EDT | 90.00 | 12.85 | 13.70 | 14.30 | 0.00 | - | 7 | 8 | 125.78% |
| ITB240503C00095000 | 2024-04-26 1:51PM EDT | 95.00 | 11.25 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 87.30% |
| ITB240503C00096000 | 2024-04-26 1:42PM EDT | 96.00 | 10.20 | 6.30 | 8.40 | 0.00 | - | 1 | 1 | 87.50% |
| ITB240503C00099000 | 2024-04-29 3:31PM EDT | 99.00 | 6.95 | 4.70 | 5.40 | 0.00 | - | 1 | 0 | 62.21% |
| ITB240503C00100000 | 2024-05-01 10:07AM EDT | 100.00 | 4.00 | 4.10 | 4.40 | -0.85 | -17.53% | 2 | 2 | 53.42% |
| ITB240503C00102000 | 2024-04-25 10:48AM EDT | 102.00 | 2.30 | 2.35 | 2.75 | 0.00 | - | - | 20 | 49.02% |
| ITB240503C00103000 | 2024-05-01 10:30AM EDT | 103.00 | 1.55 | 1.80 | 2.05 | -0.35 | -18.42% | 10 | 8 | 47.51% |
| ITB240503C00103500 | 2024-05-01 1:57PM EDT | 103.50 | 1.50 | 1.50 | 1.70 | -0.16 | -9.64% | 5 | 125 | 45.56% |
| ITB240503C00104000 | 2024-05-01 2:34PM EDT | 104.00 | 1.45 | 0.25 | 1.40 | -1.48 | -50.51% | 23 | 14 | 44.43% |
| ITB240503C00105000 | 2024-05-01 3:44PM EDT | 105.00 | 1.30 | 0.75 | 0.95 | -0.05 | -3.70% | 22 | 23 | 44.24% |
| ITB240503C00105500 | 2024-05-01 1:18PM EDT | 105.50 | 0.54 | 0.60 | 0.75 | -1.26 | -70.00% | 1 | 11 | 43.51% |
| ITB240503C00106000 | 2024-05-01 3:01PM EDT | 106.00 | 1.60 | 0.45 | 0.60 | +0.75 | +88.24% | 1,540 | 280 | 43.56% |
| ITB240503C00106500 | 2024-05-01 12:26PM EDT | 106.50 | 0.38 | 0.35 | 0.45 | -0.42 | -52.50% | 1 | 18 | 42.68% |
| ITB240503C00107000 | 2024-05-01 1:18PM EDT | 107.00 | 1.05 | 0.20 | 0.35 | +0.50 | +90.91% | 3 | 14 | 42.77% |
| ITB240503C00107500 | 2024-04-24 11:44AM EDT | 107.50 | 0.76 | 0.15 | 0.25 | 0.00 | - | - | 2 | 41.90% |
| ITB240503C00108000 | 2024-05-01 2:45PM EDT | 108.00 | 0.50 | 0.10 | 0.20 | +0.15 | +42.86% | 12 | 10 | 42.77% |
| ITB240503C00108500 | 2024-04-29 1:50PM EDT | 108.50 | 0.55 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 42.97% |
| ITB240503C00109000 | 2024-05-01 3:44PM EDT | 109.00 | 0.20 | 0.05 | 0.15 | +0.03 | +17.65% | 10 | 18 | 46.39% |
| ITB240503C00109500 | 2024-04-29 1:16PM EDT | 109.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 49.81% |
| ITB240503C00110000 | 2024-04-23 3:51PM EDT | 110.00 | 0.11 | 0.00 | 0.10 | -0.49 | -81.67% | 1 | 88 | 48.24% |
| ITB240503C00110500 | 2024-04-29 3:58PM EDT | 110.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.37% |
| ITB240503C00111000 | 2024-04-29 10:20AM EDT | 111.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 54.30% |
| ITB240503C00111500 | 2024-04-18 11:29AM EDT | 111.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.39% |
| ITB240503C00112000 | 2024-04-24 9:49AM EDT | 112.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 52.93% |
| ITB240503C00114000 | 2024-04-11 3:50PM EDT | 114.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 20 | 63.28% |
| ITB240503C00115000 | 2024-04-04 2:08PM EDT | 115.00 | 1.94 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 68.36% |
| ITB240503C00116000 | 2024-04-22 3:14PM EDT | 116.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 73.05% |
| ITB240503C00117000 | 2024-04-10 11:59AM EDT | 117.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 1 | 78.13% |
| ITB240503C00120000 | 2024-04-23 3:39PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 91.80% |
| ITB240503C00121000 | 2024-04-03 10:38AM EDT | 121.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 96.48% |
| ITB240503C00123000 | 2024-04-10 2:58PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 105.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503P00092000 | 2024-04-22 9:39AM EDT | 92.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 4 | 75.00% |
| ITB240503P00093000 | 2024-04-22 9:40AM EDT | 93.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 69.53% |
| ITB240503P00096000 | 2024-05-01 10:13AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 1 | 7 | 51.95% |
| ITB240503P00096500 | 2024-05-01 10:41AM EDT | 96.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 54.69% |
| ITB240503P00097500 | 2024-05-01 3:52PM EDT | 97.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 52.34% |
| ITB240503P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 11 | 57.23% |
| ITB240503P00099000 | 2024-05-01 3:31PM EDT | 99.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 174 | 49.61% |
| ITB240503P00100000 | 2024-05-01 3:32PM EDT | 100.00 | 0.10 | 0.15 | 0.20 | -0.15 | -60.00% | 15 | 68 | 45.51% |
| ITB240503P00101000 | 2024-05-01 11:32AM EDT | 101.00 | 0.50 | 0.25 | 0.35 | +0.30 | +150.00% | 1 | 8 | 45.31% |
| ITB240503P00101500 | 2024-05-01 11:12AM EDT | 101.50 | 0.70 | 0.35 | 0.45 | +0.38 | +118.75% | 1 | 2 | 45.07% |
| ITB240503P00102000 | 2024-05-01 10:12AM EDT | 102.00 | 0.85 | 0.45 | 0.55 | +0.30 | +54.55% | 3 | 12 | 43.95% |
| ITB240503P00102500 | 2024-04-29 12:24PM EDT | 102.50 | 0.35 | 0.60 | 0.70 | 0.00 | - | 13 | 14 | 43.95% |
| ITB240503P00103000 | 2024-05-01 3:39PM EDT | 103.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 1,612 | 11 | 43.07% |
| ITB240503P00103500 | 2024-05-01 2:12PM EDT | 103.50 | 1.10 | 0.95 | 1.05 | +0.15 | +15.79% | 4 | 3,353 | 42.92% |
| ITB240503P00104000 | 2024-05-01 2:12PM EDT | 104.00 | 0.70 | 1.10 | 1.30 | -0.30 | -30.00% | 24 | 803 | 43.46% |
| ITB240503P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 1.10 | 1.60 | 2.00 | -0.60 | -35.29% | 15 | 326 | 48.24% |
| ITB240503P00105500 | 2024-05-01 3:42PM EDT | 105.50 | 1.50 | 1.90 | 2.35 | -0.40 | -21.05% | 3,353 | 3,362 | 49.41% |
| ITB240503P00106000 | 2024-05-01 11:59AM EDT | 106.00 | 3.00 | 2.25 | 2.50 | +1.25 | +71.43% | 3 | 14 | 42.43% |
| ITB240503P00106500 | 2024-04-29 3:59PM EDT | 106.50 | 1.55 | 2.60 | 3.20 | 0.00 | - | 2 | 2 | 55.27% |
| ITB240503P00107000 | 2024-04-25 12:53PM EDT | 107.00 | 3.84 | 3.00 | 3.30 | 0.00 | - | 1 | 5 | 43.75% |
| ITB240503P00107500 | 2024-04-30 10:41AM EDT | 107.50 | 2.65 | 3.40 | 4.10 | 0.00 | - | 1 | 5 | 61.33% |
| ITB240503P00108000 | 2024-04-18 3:10PM EDT | 108.00 | 5.15 | 3.90 | 4.60 | 0.00 | - | 1 | 1 | 66.02% |
| ITB240503P00108500 | 2024-05-01 2:44PM EDT | 108.50 | 3.29 | 4.30 | 4.90 | -0.84 | -20.34% | 2 | 2 | 61.43% |
| ITB240503P00109500 | 2024-04-30 11:33AM EDT | 109.50 | 4.80 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 58.30% |
| ITB240503P00110000 | 2024-04-22 1:11PM EDT | 110.00 | 7.16 | 5.80 | 6.50 | 0.00 | - | 1 | 1 | 58.50% |
| ITB240503P00110500 | 2024-04-22 1:09PM EDT | 110.50 | 7.66 | 6.20 | 8.10 | 0.00 | - | 1 | 8 | 90.14% |
| ITB240503P00111000 | 2024-04-10 10:07AM EDT | 111.00 | 4.66 | 6.80 | 7.50 | 0.00 | - | 1 | 1 | 65.23% |
| ITB240503P00112000 | 2024-04-05 11:33AM EDT | 112.00 | 3.40 | 7.80 | 8.30 | 0.00 | - | 1 | 1 | 62.50% |
| ITB240503P00113000 | 2024-04-10 10:07AM EDT | 113.00 | 6.02 | 8.80 | 9.20 | 0.00 | - | 1 | 0 | 61.72% |
| ITB240503P00115000 | 2024-04-15 3:37PM EDT | 115.00 | 9.58 | 10.80 | 11.50 | 0.00 | - | 1 | 0 | 90.63% |
© 2024 Yahoo. All rights reserved.