iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240517C00075000 | 2024-04-16 1:21PM EDT | 75.00 | 29.37 | 32.60 | 32.80 | 0.00 | - | 1 | 51 | 77.34% |
| ITB240517C00080000 | 2024-04-19 3:49PM EDT | 80.00 | 22.30 | 27.60 | 27.80 | 0.00 | - | 1 | 1 | 64.84% |
| ITB240517C00085000 | 2024-04-19 3:31PM EDT | 85.00 | 17.49 | 22.60 | 22.90 | 0.00 | - | 1 | 1 | 62.89% |
| ITB240517C00090000 | 2024-04-22 9:46AM EDT | 90.00 | 13.22 | 17.60 | 17.90 | 0.00 | - | 7 | 40 | 49.90% |
| ITB240517C00094000 | 2024-05-01 11:09AM EDT | 94.00 | 9.81 | 13.70 | 13.90 | 0.00 | - | 2 | 0 | 39.75% |
| ITB240517C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 12.85 | 12.70 | 12.90 | 0.00 | - | 25 | 26 | 37.21% |
| ITB240517C00096000 | 2024-04-19 2:27PM EDT | 96.00 | 7.60 | 11.70 | 12.00 | 0.00 | - | 1 | 1 | 38.72% |
| ITB240517C00097000 | 2024-04-09 10:13AM EDT | 97.00 | 14.55 | 10.80 | 11.00 | 0.00 | - | 1 | 2 | 35.99% |
| ITB240517C00099000 | 2024-03-21 11:28AM EDT | 99.00 | 16.48 | 5.30 | 5.50 | 0.00 | - | - | 3 | 0.00% |
| ITB240517C00100000 | 2024-04-19 2:37PM EDT | 100.00 | 4.50 | 7.90 | 8.10 | 0.00 | - | 2 | 12 | 30.37% |
| ITB240517C00102000 | 2024-04-30 12:51PM EDT | 102.00 | 4.25 | 6.10 | 6.30 | 0.00 | - | 2 | 11 | 28.39% |
| ITB240517C00103000 | 2024-05-03 9:30AM EDT | 103.00 | 6.06 | 5.30 | 5.50 | +2.01 | +49.63% | 10 | 13 | 28.37% |
| ITB240517C00104000 | 2024-05-02 9:43AM EDT | 104.00 | 2.72 | 4.50 | 4.70 | 0.00 | - | 2 | 2 | 27.64% |
| ITB240517C00105000 | 2024-05-03 1:02PM EDT | 105.00 | 4.00 | 3.70 | 3.90 | +1.79 | +81.00% | 29 | 390 | 26.32% |
| ITB240517C00106000 | 2024-05-03 1:02PM EDT | 106.00 | 3.29 | 3.10 | 3.20 | +1.44 | +77.84% | 12 | 165 | 25.64% |
| ITB240517C00106500 | 2024-04-26 1:55PM EDT | 106.50 | 2.55 | 2.80 | 2.90 | 0.00 | - | 3 | 6 | 25.61% |
| ITB240517C00107000 | 2024-05-03 12:41PM EDT | 107.00 | 2.75 | 2.50 | 2.60 | +1.01 | +58.05% | 16 | 1,248 | 25.39% |
| ITB240517C00107500 | 2024-05-02 1:23PM EDT | 107.50 | 1.42 | 2.20 | 2.35 | 0.00 | - | 14 | 16 | 25.54% |
| ITB240517C00108000 | 2024-05-03 10:30AM EDT | 108.00 | 2.90 | 1.95 | 2.10 | +1.65 | +132.00% | 548 | 664 | 25.49% |
| ITB240517C00109000 | 2024-05-03 11:59AM EDT | 109.00 | 1.73 | 1.55 | 1.65 | +0.73 | +73.00% | 1 | 669 | 25.32% |
| ITB240517C00110000 | 2024-05-03 1:27PM EDT | 110.00 | 1.20 | 1.20 | 1.25 | +0.20 | +20.00% | 37 | 86 | 24.93% |
| ITB240517C00111000 | 2024-05-03 1:13PM EDT | 111.00 | 0.95 | 0.85 | 0.95 | +0.20 | +26.67% | 86 | 149 | 24.93% |
| ITB240517C00112000 | 2024-05-03 1:13PM EDT | 112.00 | 0.70 | 0.60 | 0.70 | +0.38 | +118.75% | 645 | 601 | 24.81% |
| ITB240517C00113000 | 2024-05-03 12:58PM EDT | 113.00 | 0.50 | 0.45 | 0.50 | +0.18 | +56.25% | 75 | 27 | 24.61% |
| ITB240517C00114000 | 2024-04-26 10:30AM EDT | 114.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 2 | 64 | 25.49% |
| ITB240517C00115000 | 2024-05-03 12:10PM EDT | 115.00 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 4 | 271 | 24.61% |
| ITB240517C00116000 | 2024-04-22 9:59AM EDT | 116.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 12 | 164 | 25.49% |
| ITB240517C00117000 | 2024-04-15 9:30AM EDT | 117.00 | 0.80 | 0.10 | 0.15 | 0.00 | - | 4 | 55 | 25.98% |
| ITB240517C00118000 | 2024-04-15 3:18PM EDT | 118.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 25.88% |
| ITB240517C00119000 | 2024-04-15 10:46AM EDT | 119.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 500 | 650 | 27.83% |
| ITB240517C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 311 | 32.03% |
| ITB240517C00121000 | 2024-04-23 9:55AM EDT | 121.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 31.54% |
| ITB240517C00122000 | 2024-04-16 10:18AM EDT | 122.00 | 0.07 | 0.00 | 1.70 | 0.00 | - | 2 | 74 | 54.96% |
| ITB240517C00123000 | 2024-04-10 11:47AM EDT | 123.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 94 | 35.06% |
| ITB240517C00124000 | 2024-04-16 10:59AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 402 | 200 | 36.82% |
| ITB240517C00125000 | 2024-04-26 9:47AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 38.48% |
| ITB240517C00130000 | 2024-04-16 9:43AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 211 | 46.68% |
| ITB240517C00135000 | 2024-04-01 1:58PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 54.39% |
| ITB240517C00140000 | 2024-04-02 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240517P00085000 | 2024-04-18 12:27PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1,106 | 53.13% |
| ITB240517P00090000 | 2024-04-26 11:11AM EDT | 90.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 2 | 1,359 | 46.48% |
| ITB240517P00094000 | 2024-04-30 12:21PM EDT | 94.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 47.80% |
| ITB240517P00095000 | 2024-04-23 3:31PM EDT | 95.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 1 | 308 | 44.92% |
| ITB240517P00096000 | 2024-04-30 11:22AM EDT | 96.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 480 | 52.20% |
| ITB240517P00097000 | 2024-05-03 9:30AM EDT | 97.00 | 0.15 | 0.05 | 0.45 | -0.27 | -64.29% | 5 | 1,770 | 41.90% |
| ITB240517P00098000 | 2024-04-26 11:11AM EDT | 98.00 | 0.50 | 0.15 | 0.15 | 0.00 | - | 2 | 404 | 29.59% |
| ITB240517P00099000 | 2024-05-03 10:50AM EDT | 99.00 | 0.22 | 0.20 | 0.20 | -0.48 | -68.57% | 31 | 32 | 28.91% |
| ITB240517P00100000 | 2024-05-03 12:55PM EDT | 100.00 | 0.27 | 0.25 | 0.30 | -0.93 | -77.50% | 168 | 3,245 | 29.10% |
| ITB240517P00101000 | 2024-04-30 9:30AM EDT | 101.00 | 0.90 | 0.35 | 0.40 | 0.00 | - | 1 | 403 | 28.57% |
| ITB240517P00101500 | 2024-04-24 11:41AM EDT | 101.50 | 1.45 | 0.40 | 0.45 | 0.00 | - | - | 15 | 28.08% |
| ITB240517P00102000 | 2024-05-03 12:55PM EDT | 102.00 | 0.47 | 0.45 | 0.55 | -0.83 | -63.85% | 5 | 1,501 | 28.42% |
| ITB240517P00102500 | 2024-05-03 10:50AM EDT | 102.50 | 0.50 | 0.50 | 0.60 | -1.63 | -76.53% | 30 | 1 | 27.64% |
| ITB240517P00103000 | 2024-05-02 10:13AM EDT | 103.00 | 2.15 | 0.60 | 0.70 | 0.00 | - | 5 | 148 | 27.59% |
| ITB240517P00104000 | 2024-05-03 12:20PM EDT | 104.00 | 0.90 | 0.80 | 0.90 | -1.22 | -57.55% | 10 | 1,483 | 26.95% |
| ITB240517P00104500 | 2024-04-29 3:04PM EDT | 104.50 | 1.85 | 0.95 | 1.00 | 0.00 | - | 356 | 294 | 26.37% |
| ITB240517P00105000 | 2024-05-03 1:16PM EDT | 105.00 | 1.05 | 1.05 | 1.15 | -1.62 | -60.67% | 11 | 310 | 26.32% |
| ITB240517P00105500 | 2024-05-03 1:17PM EDT | 105.50 | 1.20 | 1.20 | 1.25 | -1.07 | -47.14% | 9 | 2 | 25.44% |
| ITB240517P00106000 | 2024-05-03 1:19PM EDT | 106.00 | 1.40 | 1.40 | 1.45 | -1.62 | -53.64% | 22 | 25 | 25.64% |
| ITB240517P00107000 | 2024-05-03 1:18PM EDT | 107.00 | 1.75 | 1.80 | 1.85 | -1.48 | -45.82% | 69 | 103 | 25.39% |
| ITB240517P00108000 | 2024-05-03 1:09PM EDT | 108.00 | 2.20 | 2.25 | 2.30 | -1.70 | -43.59% | 99 | 64 | 24.90% |
| ITB240517P00109000 | 2024-04-30 11:33AM EDT | 109.00 | 4.90 | 2.80 | 2.90 | 0.00 | - | 1 | 74 | 25.32% |
| ITB240517P00110000 | 2024-05-03 9:36AM EDT | 110.00 | 2.72 | 3.40 | 3.60 | -3.28 | -54.67% | 1 | 605 | 26.15% |
| ITB240517P00111000 | 2024-04-29 1:29PM EDT | 111.00 | 5.30 | 4.10 | 4.30 | 0.00 | - | 10 | 117 | 26.27% |
| ITB240517P00112000 | 2024-04-18 10:01AM EDT | 112.00 | 8.05 | 4.80 | 5.10 | 0.00 | - | 10 | 80 | 27.03% |
| ITB240517P00113000 | 2024-04-16 2:23PM EDT | 113.00 | 9.85 | 5.60 | 5.90 | 0.00 | - | 4 | 23 | 27.15% |
| ITB240517P00114000 | 2024-05-02 9:43AM EDT | 114.00 | 9.81 | 6.50 | 6.70 | 0.00 | - | 2 | 47 | 26.49% |
| ITB240517P00115000 | 2024-05-02 9:43AM EDT | 115.00 | 10.77 | 7.40 | 9.40 | 0.00 | - | 2 | 173 | 55.05% |
| ITB240517P00116000 | 2024-04-16 2:16PM EDT | 116.00 | 12.40 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 31.74% |
| ITB240517P00117000 | 2024-04-17 12:07PM EDT | 117.00 | 13.90 | 9.30 | 9.60 | 0.00 | - | 2 | 0 | 31.93% |
| ITB240517P00118000 | 2024-04-15 3:37PM EDT | 118.00 | 12.65 | 10.30 | 10.60 | 0.00 | - | 1 | 0 | 34.28% |
| ITB240517P00120000 | 2024-04-24 12:49PM EDT | 120.00 | 16.05 | 12.30 | 12.50 | 0.00 | - | 1 | 3 | 35.79% |
© 2024 Yahoo. All rights reserved.