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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018C00055000 | 2024-04-19 3:53PM EDT | 55.00 | 48.00 | 52.60 | 53.00 | 0.00 | - | 2 | 2 | 55.23% |
| ITB241018C00090000 | 2024-02-21 10:43AM EDT | 90.00 | 18.60 | 26.50 | 27.10 | 0.00 | - | - | 1 | 62.96% |
| ITB241018C00095000 | 2024-04-19 10:40AM EDT | 95.00 | 13.60 | 16.40 | 16.70 | 0.00 | - | 10 | 35 | 33.69% |
| ITB241018C00096000 | 2024-02-20 2:16PM EDT | 96.00 | 13.30 | 21.90 | 22.60 | 0.00 | - | - | 1 | 58.11% |
| ITB241018C00099000 | 2024-04-19 3:13PM EDT | 99.00 | 10.50 | 13.40 | 13.70 | 0.00 | - | 58 | 76 | 31.82% |
| ITB241018C00100000 | 2024-04-19 11:20AM EDT | 100.00 | 10.40 | 12.80 | 13.10 | 0.00 | - | 1 | 54 | 31.81% |
| ITB241018C00102000 | 2024-05-03 9:38AM EDT | 102.00 | 12.93 | 11.40 | 11.80 | +2.49 | +23.85% | 1 | 20 | 31.23% |
| ITB241018C00103000 | 2024-04-23 12:16PM EDT | 103.00 | 10.20 | 10.80 | 11.20 | 0.00 | - | - | 36 | 31.02% |
| ITB241018C00105000 | 2024-04-08 9:30AM EDT | 105.00 | 14.00 | 9.70 | 9.90 | 0.00 | - | 1 | 7 | 30.10% |
| ITB241018C00106000 | 2024-05-03 9:50AM EDT | 106.00 | 10.92 | 9.10 | 9.40 | +2.60 | +31.25% | 10 | 26 | 30.08% |
| ITB241018C00107000 | 2024-04-10 2:31PM EDT | 107.00 | 9.20 | 8.60 | 8.80 | 0.00 | - | - | 10 | 29.65% |
| ITB241018C00108000 | 2024-04-24 12:50PM EDT | 108.00 | 6.50 | 8.00 | 8.30 | 0.00 | - | 80 | 85 | 29.50% |
| ITB241018C00109000 | 2024-04-02 1:09PM EDT | 109.00 | 10.34 | 6.60 | 6.90 | 0.00 | - | 6 | 6 | 26.20% |
| ITB241018C00110000 | 2024-04-29 10:15AM EDT | 110.00 | 6.50 | 7.10 | 7.30 | 0.00 | - | 23 | 56 | 29.02% |
| ITB241018C00114000 | 2024-04-23 9:57AM EDT | 114.00 | 4.27 | 5.30 | 5.60 | 0.00 | - | 10 | 5 | 28.36% |
| ITB241018C00115000 | 2024-04-29 9:47AM EDT | 115.00 | 4.45 | 4.90 | 5.20 | 0.00 | - | 6 | 9 | 28.13% |
| ITB241018C00120000 | 2024-05-03 9:56AM EDT | 120.00 | 4.50 | 3.40 | 3.60 | +2.15 | +91.49% | 3 | 156 | 27.47% |
| ITB241018C00125000 | 2024-04-30 10:56AM EDT | 125.00 | 1.69 | 2.15 | 2.40 | 0.00 | - | 2 | 12 | 26.86% |
| ITB241018C00130000 | 2024-04-22 2:30PM EDT | 130.00 | 1.03 | 1.40 | 1.55 | 0.00 | - | 1 | 27 | 26.36% |
| ITB241018C00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.42 | 0.50 | 0.65 | 0.00 | - | - | 25 | 26.15% |
| ITB241018C00155000 | 2024-03-11 3:35PM EDT | 155.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 28.83% |
| ITB241018C00165000 | 2024-03-20 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 27.83% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018P00075000 | 2024-04-15 10:42AM EDT | 75.00 | 0.73 | 0.45 | 0.60 | 0.00 | - | 1 | 10 | 34.82% |
| ITB241018P00080000 | 2024-04-29 2:29PM EDT | 80.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 2 | 101 | 32.79% |
| ITB241018P00085000 | 2024-04-25 9:47AM EDT | 85.00 | 1.80 | 1.20 | 1.35 | 0.00 | - | 3 | 4 | 30.96% |
| ITB241018P00088000 | 2024-04-30 10:56AM EDT | 88.00 | 1.72 | 1.50 | 1.70 | 0.00 | - | 2 | 64 | 29.82% |
| ITB241018P00090000 | 2024-04-29 9:47AM EDT | 90.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 6 | 46 | 29.21% |
| ITB241018P00091000 | 2024-04-19 3:19PM EDT | 91.00 | 3.30 | 2.05 | 2.15 | 0.00 | - | 1 | 75 | 28.82% |
| ITB241018P00093000 | 2024-05-02 10:31AM EDT | 93.00 | 3.19 | 2.30 | 2.50 | 0.00 | - | 134 | 161 | 28.14% |
| ITB241018P00094000 | 2024-02-28 12:02PM EDT | 94.00 | 3.17 | 1.60 | 1.75 | 0.00 | - | 16 | 17 | 23.13% |
| ITB241018P00095000 | 2024-05-03 3:10PM EDT | 95.00 | 2.80 | 2.75 | 2.90 | -0.20 | -6.67% | 1 | 34 | 27.47% |
| ITB241018P00096000 | 2024-04-24 3:31PM EDT | 96.00 | 3.60 | 2.90 | 3.20 | 0.00 | - | 1 | 0 | 27.48% |
| ITB241018P00098000 | 2024-04-30 10:56AM EDT | 98.00 | 3.83 | 3.50 | 3.70 | 0.00 | - | 2 | 3 | 26.86% |
| ITB241018P00099000 | 2024-04-19 3:51PM EDT | 99.00 | 5.85 | 3.70 | 4.00 | 0.00 | - | 3 | 3 | 26.65% |
| ITB241018P00100000 | 2024-05-03 3:09PM EDT | 100.00 | 4.10 | 4.10 | 4.30 | -1.20 | -22.64% | 2 | 13 | 26.38% |
| ITB241018P00102000 | 2024-04-30 11:41AM EDT | 102.00 | 5.50 | 4.60 | 4.90 | 0.00 | - | 7 | 29 | 25.64% |
| ITB241018P00103000 | 2024-04-05 2:42PM EDT | 103.00 | 4.66 | 5.10 | 5.30 | 0.00 | - | 5 | 5 | 25.53% |
| ITB241018P00104000 | 2024-04-17 12:19PM EDT | 104.00 | 7.60 | 5.50 | 5.70 | 0.00 | - | 3 | 125 | 25.35% |
| ITB241018P00105000 | 2024-05-01 2:11PM EDT | 105.00 | 7.40 | 5.80 | 6.10 | 0.00 | - | 20 | 21 | 25.10% |
| ITB241018P00106000 | 2024-04-26 10:08AM EDT | 106.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 2 | 18 | 24.77% |
| ITB241018P00107000 | 2024-04-12 12:54PM EDT | 107.00 | 7.56 | 6.70 | 6.90 | 0.00 | - | 8 | 10 | 24.38% |
| ITB241018P00108000 | 2024-04-23 11:00AM EDT | 108.00 | 8.00 | 7.10 | 7.40 | 0.00 | - | 2 | 3 | 24.26% |
| ITB241018P00109000 | 2024-04-12 10:37AM EDT | 109.00 | 8.60 | 7.60 | 7.90 | 0.00 | - | 110 | 60 | 24.06% |
| ITB241018P00110000 | 2024-04-04 3:27PM EDT | 110.00 | 7.60 | 8.20 | 8.40 | 0.00 | - | 1 | 5 | 23.79% |
| ITB241018P00111000 | 2024-04-23 11:34AM EDT | 111.00 | 9.80 | 8.60 | 8.90 | 0.00 | - | 1 | 5 | 23.43% |
| ITB241018P00112000 | 2024-04-12 12:54PM EDT | 112.00 | 10.04 | 9.20 | 9.50 | 0.00 | - | 8 | 19 | 23.35% |
| ITB241018P00113000 | 2024-04-04 9:56AM EDT | 113.00 | 7.60 | 9.80 | 10.10 | 0.00 | - | 2 | 1 | 23.19% |
| ITB241018P00114000 | 2024-04-04 9:30AM EDT | 114.00 | 7.80 | 10.30 | 10.70 | 0.00 | - | 2 | 7 | 22.95% |
| ITB241018P00115000 | 2024-03-19 12:58PM EDT | 115.00 | 10.42 | 14.00 | 14.40 | 0.00 | - | 5 | 15 | 33.67% |
| ITB241018P00116000 | 2024-04-17 3:04PM EDT | 116.00 | 15.10 | 11.60 | 11.90 | 0.00 | - | 10 | 38 | 22.22% |
© 2024 Yahoo. All rights reserved.