iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116C00040000 | 2024-03-08 12:58PM EDT | 40.00 | 70.65 | 71.90 | 73.20 | 0.00 | - | 2 | 1 | 93.43% |
| ITB260116C00055000 | 2024-04-19 1:19PM EDT | 55.00 | 50.00 | 51.10 | 52.60 | 0.00 | - | 1 | 51 | 48.43% |
| ITB260116C00060000 | 2024-05-01 3:32PM EDT | 60.00 | 48.70 | 46.30 | 48.50 | 0.00 | - | 1 | 33 | 46.75% |
| ITB260116C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 46.25 | 42.60 | 44.50 | 0.00 | - | - | 30 | 45.08% |
| ITB260116C00070000 | 2024-04-19 3:54PM EDT | 70.00 | 37.76 | 38.80 | 39.70 | 0.00 | - | 27 | 56 | 40.71% |
| ITB260116C00073000 | 2024-01-17 1:30PM EDT | 73.00 | 33.60 | 34.90 | 36.40 | 0.00 | - | 10 | 11 | 36.96% |
| ITB260116C00075000 | 2024-02-15 12:28PM EDT | 75.00 | 35.20 | 38.30 | 39.60 | 0.00 | - | 10 | 19 | 49.15% |
| ITB260116C00076000 | 2024-02-12 4:43PM EDT | 76.00 | 35.83 | 39.90 | 41.10 | 0.00 | - | 2 | 5 | 52.88% |
| ITB260116C00077000 | 2024-02-09 1:21PM EDT | 77.00 | 32.68 | 38.30 | 40.10 | 0.00 | - | 10 | 0 | 50.97% |
| ITB260116C00078000 | 2024-02-09 1:37PM EDT | 78.00 | 32.00 | 37.50 | 39.10 | 0.00 | - | - | 10 | 50.09% |
| ITB260116C00080000 | 2024-03-14 11:55AM EDT | 80.00 | 35.11 | 33.60 | 36.00 | 0.00 | - | 5 | 169 | 47.13% |
| ITB260116C00081000 | 2024-01-09 4:03PM EDT | 81.00 | 29.20 | 30.00 | 30.60 | 0.00 | - | 2 | 8 | 35.40% |
| ITB260116C00082000 | 2024-03-08 2:22PM EDT | 82.00 | 35.40 | 35.90 | 37.80 | 0.00 | - | 20 | 1 | 51.63% |
| ITB260116C00083000 | 2024-03-07 3:24PM EDT | 83.00 | 35.43 | 35.90 | 37.00 | 0.00 | - | 17 | 8 | 51.86% |
| ITB260116C00084000 | 2023-10-23 10:01AM EDT | 84.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB260116C00085000 | 2024-04-05 2:40PM EDT | 85.00 | 34.83 | 27.90 | 29.30 | 0.00 | - | 20 | 23 | 37.91% |
| ITB260116C00088000 | 2024-04-05 2:40PM EDT | 88.00 | 32.77 | 25.80 | 27.90 | 0.00 | - | 10 | 10 | 38.44% |
| ITB260116C00089000 | 2024-04-01 9:36AM EDT | 89.00 | 34.59 | 24.80 | 26.00 | 0.00 | - | - | 1 | 35.47% |
| ITB260116C00090000 | 2024-04-10 9:31AM EDT | 90.00 | 27.50 | 24.70 | 26.00 | 0.00 | - | 40 | 97 | 36.61% |
| ITB260116C00091000 | 2024-03-27 3:58PM EDT | 91.00 | 32.85 | 25.20 | 26.80 | 0.00 | - | 3 | 10 | 39.39% |
| ITB260116C00092000 | 2024-01-25 1:31PM EDT | 92.00 | 20.00 | 25.00 | 26.00 | 0.00 | - | 15 | 16 | 38.75% |
| ITB260116C00095000 | 2024-04-17 10:50AM EDT | 95.00 | 22.27 | 21.10 | 23.60 | 0.00 | - | 3 | 21 | 36.81% |
| ITB260116C00097000 | 2024-03-05 10:51AM EDT | 97.00 | 25.00 | 26.40 | 28.40 | 0.00 | - | 1 | 1 | 48.29% |
| ITB260116C00100000 | 2024-04-29 3:00PM EDT | 100.00 | 20.70 | 18.70 | 20.80 | 0.00 | - | 22 | 2,897 | 35.80% |
| ITB260116C00105000 | 2024-04-19 3:51PM EDT | 105.00 | 15.38 | 16.20 | 17.80 | 0.00 | - | 1 | 22 | 34.08% |
| ITB260116C00110000 | 2024-04-24 11:34AM EDT | 110.00 | 14.86 | 13.20 | 14.70 | 0.00 | - | 1 | 11 | 31.87% |
| ITB260116C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 12.50 | 11.30 | 12.60 | 0.00 | - | 2 | 7 | 31.17% |
| ITB260116C00120000 | 2024-03-08 11:53AM EDT | 120.00 | 14.50 | 13.80 | 15.60 | 0.00 | - | 8 | 8 | 39.56% |
| ITB260116C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 8.60 | 7.70 | 9.00 | 0.00 | - | 40 | 273 | 29.79% |
| ITB260116C00130000 | 2024-03-22 12:06PM EDT | 130.00 | 11.40 | 6.50 | 7.30 | 0.00 | - | 2 | 5 | 28.74% |
| ITB260116C00135000 | 2024-03-28 11:48AM EDT | 135.00 | 10.95 | 6.10 | 6.80 | 0.00 | - | 2 | 2,603 | 29.79% |
| ITB260116C00140000 | 2024-02-26 12:36PM EDT | 140.00 | 5.70 | 8.10 | 9.10 | 0.00 | - | 3 | 2 | 36.42% |
| ITB260116C00145000 | 2024-03-12 3:31PM EDT | 145.00 | 6.13 | 4.00 | 6.20 | 0.00 | - | - | 25 | 32.22% |
| ITB260116C00150000 | 2024-02-13 3:14PM EDT | 150.00 | 3.26 | 3.80 | 4.60 | 0.00 | - | 2 | 6 | 30.19% |
| ITB260116C00155000 | 2024-04-30 2:03PM EDT | 155.00 | 2.70 | 2.30 | 3.00 | 0.00 | - | 4 | 11 | 27.48% |
| ITB260116C00165000 | 2024-04-19 3:49PM EDT | 165.00 | 1.65 | 1.30 | 2.00 | 0.00 | - | 4 | 30 | 26.91% |
| ITB260116C00170000 | 2024-03-25 10:29AM EDT | 170.00 | 2.85 | 1.30 | 1.85 | 0.00 | - | 5 | 5 | 27.53% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116P00040000 | 2024-04-01 12:33PM EDT | 40.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 207 | 50.79% |
| ITB260116P00045000 | 2024-01-18 12:51PM EDT | 45.00 | 1.00 | 0.40 | 0.85 | 0.00 | - | 25 | 38 | 40.33% |
| ITB260116P00050000 | 2024-01-18 11:16AM EDT | 50.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 5 | 5 | 38.77% |
| ITB260116P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 1.45 | 0.60 | 1.35 | 0.00 | - | 1 | 6 | 35.44% |
| ITB260116P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.02 | 2.30 | 6.00 | 0.00 | - | 1 | 14 | 51.35% |
| ITB260116P00065000 | 2024-04-01 3:58PM EDT | 65.00 | 1.50 | 1.65 | 2.30 | 0.00 | - | 1 | 7 | 32.23% |
| ITB260116P00070000 | 2024-05-01 3:13PM EDT | 70.00 | 2.50 | 2.20 | 3.20 | 0.00 | - | 10 | 3,571 | 31.70% |
| ITB260116P00073000 | 2024-04-03 3:23PM EDT | 73.00 | 2.50 | 2.65 | 3.60 | 0.00 | - | 5 | 417 | 30.60% |
| ITB260116P00074000 | 2024-04-26 11:52AM EDT | 74.00 | 3.00 | 2.85 | 3.80 | 0.00 | - | 200 | 200 | 30.43% |
| ITB260116P00076000 | 2024-01-23 11:32AM EDT | 76.00 | 4.95 | 3.50 | 4.30 | 0.00 | - | 25 | 50 | 30.32% |
| ITB260116P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 3.59 | 3.60 | 4.80 | 0.00 | - | 13 | 13 | 28.42% |
| ITB260116P00085000 | 2024-03-14 11:23AM EDT | 85.00 | 5.20 | 5.00 | 5.80 | 0.00 | - | 1 | 17 | 26.81% |
| ITB260116P00086000 | 2023-12-12 11:08AM EDT | 86.00 | 9.50 | 5.50 | 10.50 | 0.00 | - | - | 1 | 36.81% |
| ITB260116P00087000 | 2024-04-18 11:27AM EDT | 87.00 | 6.16 | 5.70 | 6.30 | 0.00 | - | 1 | 1 | 26.30% |
| ITB260116P00088000 | 2024-04-16 11:57AM EDT | 88.00 | 6.70 | 5.90 | 6.60 | 0.00 | - | - | 2 | 26.13% |
| ITB260116P00090000 | 2024-04-25 12:10PM EDT | 90.00 | 7.10 | 6.60 | 7.40 | 0.00 | - | 1 | 5 | 26.17% |
| ITB260116P00091000 | 2024-02-20 3:54PM EDT | 91.00 | 8.10 | 5.20 | 6.10 | 0.00 | - | 2 | 4 | 22.46% |
| ITB260116P00092000 | 2024-04-11 9:48AM EDT | 92.00 | 7.10 | 7.10 | 8.20 | 0.00 | - | - | 2 | 26.11% |
| ITB260116P00093000 | 2024-05-01 2:45PM EDT | 93.00 | 7.30 | 7.50 | 8.40 | 0.00 | - | 2 | 7 | 25.62% |
| ITB260116P00095000 | 2024-04-09 12:07PM EDT | 95.00 | 7.20 | 8.10 | 9.20 | 0.00 | - | - | 1 | 25.42% |
| ITB260116P00096000 | 2024-02-22 12:44PM EDT | 96.00 | 9.30 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 20.87% |
| ITB260116P00097000 | 2024-04-04 12:04PM EDT | 97.00 | 7.30 | 8.90 | 9.80 | 0.00 | - | 1 | 1 | 24.73% |
| ITB260116P00100000 | 2024-04-25 2:21PM EDT | 100.00 | 10.29 | 9.90 | 11.20 | 0.00 | - | 1 | 114 | 24.54% |
| ITB260116P00105000 | 2024-04-24 12:14PM EDT | 105.00 | 12.54 | 12.10 | 13.00 | 0.00 | - | 10 | 27 | 22.79% |
| ITB260116P00110000 | 2024-04-02 12:59PM EDT | 110.00 | 12.40 | 13.80 | 16.50 | 0.00 | - | 1 | 2 | 23.66% |
| ITB260116P00120000 | 2024-04-19 12:36PM EDT | 120.00 | 22.00 | 20.20 | 21.30 | 0.00 | - | 5 | 5 | 19.58% |
| ITB260116P00145000 | 2024-01-23 10:53AM EDT | 145.00 | 43.60 | 39.90 | 40.70 | 0.00 | - | 25 | 0 | 0.00% |
| ITB260116P00150000 | 2024-02-06 1:08PM EDT | 150.00 | 49.60 | 39.40 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.