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:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240705C00100500 | 2024-06-18 12:15PM EDT | 100.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240705C00101000 | 2024-06-14 1:44PM EDT | 101.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240705C00103000 | 2024-06-21 10:15AM EDT | 103.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB240705C00103500 | 2024-06-18 12:10PM EDT | 103.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| ITB240705C00104000 | 2024-06-24 2:09PM EDT | 104.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ITB240705C00104500 | 2024-06-24 9:53AM EDT | 104.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ITB240705C00105000 | 2024-06-06 9:59AM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ITB240705C00106000 | 2024-06-21 3:15PM EDT | 106.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITB240705C00106500 | 2024-06-24 10:51AM EDT | 106.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITB240705C00107000 | 2024-06-24 10:13AM EDT | 107.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ITB240705C00107500 | 2024-06-24 11:28AM EDT | 107.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ITB240705C00108000 | 2024-06-06 1:41PM EDT | 108.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ITB240705C00109000 | 2024-06-17 1:21PM EDT | 109.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ITB240705C00110000 | 2024-06-21 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ITB240705C00111000 | 2024-06-20 2:01PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240705C00112000 | 2024-06-24 10:13AM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ITB240705C00116000 | 2024-06-21 3:50PM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITB240705C00118000 | 2024-06-21 3:50PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240705P00090000 | 2024-06-17 1:21PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITB240705P00092000 | 2024-06-20 2:01PM EDT | 92.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240705P00094000 | 2024-06-21 3:50PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITB240705P00095000 | 2024-06-24 3:45PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ITB240705P00096000 | 2024-06-21 3:50PM EDT | 96.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITB240705P00097000 | 2024-06-20 2:01PM EDT | 97.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10,344 | 0 | 12.50% |
| ITB240705P00098000 | 2024-06-24 3:45PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ITB240705P00099000 | 2024-06-24 12:31PM EDT | 99.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ITB240705P00099500 | 2024-06-24 9:56AM EDT | 99.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ITB240705P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ITB240705P00100500 | 2024-06-24 10:02AM EDT | 100.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ITB240705P00101000 | 2024-06-12 9:50AM EDT | 101.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ITB240705P00101500 | 2024-06-24 9:56AM EDT | 101.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ITB240705P00102000 | 2024-06-24 3:46PM EDT | 102.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ITB240705P00102500 | 2024-06-24 11:40AM EDT | 102.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ITB240705P00103000 | 2024-06-24 10:26AM EDT | 103.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ITB240705P00103500 | 2024-06-11 9:37AM EDT | 103.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ITB240705P00104000 | 2024-06-24 10:08AM EDT | 104.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240705P00105000 | 2024-06-20 11:44AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240705P00105500 | 2024-06-18 3:39PM EDT | 105.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240705P00106500 | 2024-06-12 9:31AM EDT | 106.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITB240705P00108500 | 2024-06-21 10:07AM EDT | 108.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240705P00109000 | 2024-06-21 3:38PM EDT | 109.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.