iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621C00085000 | 2024-04-23 9:57AM EDT | 85.00 | 20.00 | 22.70 | 23.00 | 0.00 | - | - | 3 | 47.39% |
| ITB240621C00087000 | 2024-04-19 3:31PM EDT | 87.00 | 16.27 | 20.70 | 21.00 | 0.00 | - | 1 | 1 | 43.68% |
| ITB240621C00102000 | 2024-04-26 10:29AM EDT | 102.00 | 7.10 | 7.50 | 7.70 | 0.00 | - | 77 | 0 | 30.15% |
| ITB240621C00104000 | 2024-05-01 11:09AM EDT | 104.00 | 3.90 | 6.10 | 6.30 | 0.00 | - | 2 | 5 | 29.18% |
| ITB240621C00105000 | 2024-05-03 10:00AM EDT | 105.00 | 7.50 | 5.40 | 5.70 | +3.30 | +78.57% | 42 | 70 | 29.05% |
| ITB240621C00106000 | 2024-04-25 10:21AM EDT | 106.00 | 2.82 | 4.80 | 5.10 | 0.00 | - | - | 1 | 28.69% |
| ITB240621C00107000 | 2024-05-03 9:30AM EDT | 107.00 | 4.90 | 4.30 | 4.50 | +1.90 | +63.33% | 4 | 1 | 28.11% |
| ITB240621C00108000 | 2024-05-03 10:31AM EDT | 108.00 | 4.80 | 3.80 | 4.00 | +2.68 | +126.42% | 10 | 10 | 27.95% |
| ITB240621C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 3.11 | 2.90 | 3.00 | +0.70 | +29.05% | 5 | 67 | 26.91% |
| ITB240621C00112000 | 2024-05-02 9:43AM EDT | 112.00 | 1.40 | 2.15 | 2.25 | 0.00 | - | 2 | 6 | 26.51% |
| ITB240621C00113000 | 2024-05-03 10:31AM EDT | 113.00 | 2.47 | 1.80 | 1.95 | +1.52 | +160.00% | 10 | 10 | 26.48% |
| ITB240621C00114000 | 2024-05-03 12:03PM EDT | 114.00 | 1.80 | 1.55 | 1.70 | +0.85 | +89.47% | 1 | 5 | 26.59% |
| ITB240621C00115000 | 2024-05-03 2:48PM EDT | 115.00 | 1.50 | 1.30 | 1.45 | +0.20 | +15.38% | 3 | 7 | 26.47% |
| ITB240621C00116000 | 2024-04-23 11:01AM EDT | 116.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 2 | 3 | 26.10% |
| ITB240621C00117000 | 2024-04-29 3:15PM EDT | 117.00 | 0.70 | 0.90 | 1.05 | +0.70 | - | - | 1 | 26.37% |
| ITB240621C00118000 | 2024-05-02 12:47PM EDT | 118.00 | 0.47 | 0.75 | 0.90 | 0.00 | - | 3 | 1 | 26.47% |
| ITB240621C00119000 | 2024-05-03 9:50AM EDT | 119.00 | 1.07 | 0.65 | 0.75 | +1.07 | - | 10 | 0 | 26.34% |
| ITB240621C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.66 | 0.50 | 0.60 | +0.21 | +46.67% | 5 | 41 | 25.95% |
| ITB240621C00122000 | 2024-04-19 11:43AM EDT | 122.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 26.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621P00085000 | 2024-05-02 3:31PM EDT | 85.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 4 | 5 | 37.01% |
| ITB240621P00090000 | 2024-05-02 3:31PM EDT | 90.00 | 0.47 | 0.30 | 0.35 | 0.00 | - | 4 | 11 | 33.06% |
| ITB240621P00092000 | 2024-05-01 2:58PM EDT | 92.00 | 0.59 | 0.40 | 0.45 | 0.00 | - | 2 | 5 | 31.64% |
| ITB240621P00094000 | 2024-05-03 9:30AM EDT | 94.00 | 0.35 | 0.50 | 0.60 | +0.35 | - | 3 | 1 | 30.54% |
| ITB240621P00095000 | 2024-05-03 10:04AM EDT | 95.00 | 0.52 | 0.60 | 0.70 | -0.59 | -53.15% | 6 | 4 | 30.10% |
| ITB240621P00096000 | 2024-05-03 10:11AM EDT | 96.00 | 0.60 | 0.70 | 0.80 | -0.77 | -56.20% | 3 | 5 | 29.49% |
| ITB240621P00097000 | 2024-05-03 1:56PM EDT | 97.00 | 0.85 | 0.85 | 0.95 | -0.70 | -45.16% | 2 | 145 | 29.27% |
| ITB240621P00098000 | 2024-05-01 3:02PM EDT | 98.00 | 1.17 | 0.95 | 1.05 | 0.00 | - | 99 | 135 | 28.33% |
| ITB240621P00099000 | 2024-05-02 9:47AM EDT | 99.00 | 2.05 | 1.15 | 1.25 | +2.05 | - | - | 11 | 28.22% |
| ITB240621P00100000 | 2024-05-03 1:40PM EDT | 100.00 | 1.35 | 1.30 | 1.45 | -0.90 | -40.00% | 66 | 129 | 27.86% |
| ITB240621P00101000 | 2024-04-29 2:10PM EDT | 101.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 1 | 13 | 27.28% |
| ITB240621P00102000 | 2024-04-24 11:20AM EDT | 102.00 | 2.90 | 1.75 | 1.90 | 0.00 | - | 1 | 33 | 26.91% |
| ITB240621P00103000 | 2024-05-02 10:07AM EDT | 103.00 | 3.70 | 2.05 | 2.20 | 0.00 | - | 1 | 25 | 26.66% |
| ITB240621P00104000 | 2024-05-03 10:11AM EDT | 104.00 | 1.90 | 2.35 | 2.50 | -0.90 | -32.14% | 9 | 28 | 26.18% |
| ITB240621P00105000 | 2024-05-03 12:38PM EDT | 105.00 | 2.62 | 2.70 | 2.85 | -1.10 | -29.57% | 11 | 376 | 25.81% |
| ITB240621P00106000 | 2024-05-03 2:23PM EDT | 106.00 | 3.02 | 3.10 | 3.30 | +3.02 | - | 3 | 0 | 25.86% |
| ITB240621P00107000 | 2024-05-03 11:25AM EDT | 107.00 | 3.40 | 3.50 | 3.70 | -1.40 | -29.17% | 5 | 14 | 25.32% |
| ITB240621P00108000 | 2024-05-03 2:23PM EDT | 108.00 | 3.87 | 4.00 | 4.20 | -0.83 | -17.66% | 4 | 51 | 25.16% |
| ITB240621P00109000 | 2024-04-26 10:30AM EDT | 109.00 | 5.41 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 24.74% |
| ITB240621P00110000 | 2024-05-03 9:54AM EDT | 110.00 | 3.80 | 5.10 | 5.30 | +3.80 | - | 2 | 0 | 24.71% |
| ITB240621P00117000 | 2024-04-18 9:30AM EDT | 117.00 | 12.50 | 10.10 | 10.40 | 0.00 | - | - | 0 | 23.62% |
| ITB240621P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 21.70 | 22.50 | 22.80 | +21.70 | - | 1 | 0 | 29.40% |
© 2024 Yahoo. All rights reserved.