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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503C00080000 | 2024-05-01 10:08AM EDT | 80.00 | 23.70 | 25.20 | 25.70 | 0.00 | - | 2 | 2 | 272.66% |
| ITB240503C00090000 | 2024-04-19 12:45PM EDT | 90.00 | 12.85 | 15.30 | 15.70 | 0.00 | - | 7 | 8 | 171.09% |
| ITB240503C00095000 | 2024-04-26 1:51PM EDT | 95.00 | 11.25 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 121.88% |
| ITB240503C00096000 | 2024-04-26 1:42PM EDT | 96.00 | 10.20 | 9.40 | 9.70 | 0.00 | - | 1 | 1 | 111.91% |
| ITB240503C00099000 | 2024-04-29 3:31PM EDT | 99.00 | 6.95 | 6.40 | 6.80 | 0.00 | - | 1 | 0 | 62.11% |
| ITB240503C00100000 | 2024-05-01 10:07AM EDT | 100.00 | 4.00 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 71.88% |
| ITB240503C00102000 | 2024-05-02 2:32PM EDT | 102.00 | 3.45 | 3.50 | 3.90 | +1.15 | +50.00% | 20 | 20 | 51.17% |
| ITB240503C00103000 | 2024-05-01 10:30AM EDT | 103.00 | 1.88 | 2.65 | 3.00 | +0.33 | +21.29% | 10 | 10 | 50.10% |
| ITB240503C00103500 | 2024-05-02 1:01PM EDT | 103.50 | 1.74 | 2.30 | 2.50 | +0.24 | +16.00% | 1 | 128 | 54.49% |
| ITB240503C00104000 | 2024-05-02 9:43AM EDT | 104.00 | 1.34 | 1.90 | 2.10 | -0.11 | -7.59% | 2 | 22 | 52.44% |
| ITB240503C00105000 | 2024-05-02 3:04PM EDT | 105.00 | 1.20 | 1.25 | 1.45 | -0.10 | -7.69% | 74 | 42 | 51.95% |
| ITB240503C00105500 | 2024-05-02 3:59PM EDT | 105.50 | 1.02 | 1.00 | 1.15 | +0.48 | +88.89% | 2 | 11 | 50.59% |
| ITB240503C00106000 | 2024-05-02 9:30AM EDT | 106.00 | 0.80 | 0.70 | 0.90 | -0.80 | -50.00% | 3 | 1,512 | 49.90% |
| ITB240503C00106500 | 2024-05-01 12:26PM EDT | 106.50 | 0.38 | 0.55 | 0.65 | 0.00 | - | 1 | 18 | 47.46% |
| ITB240503C00107000 | 2024-05-01 3:02PM EDT | 107.00 | 1.05 | 0.35 | 0.50 | 0.00 | - | 3 | 15 | 48.05% |
| ITB240503C00107500 | 2024-04-24 11:44AM EDT | 107.50 | 0.76 | 0.25 | 0.35 | 0.00 | - | - | 2 | 46.88% |
| ITB240503C00108000 | 2024-05-01 2:52PM EDT | 108.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 12 | 21 | 46.88% |
| ITB240503C00108500 | 2024-05-02 3:25PM EDT | 108.50 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 78 | 4 | 48.93% |
| ITB240503C00109000 | 2024-05-02 3:59PM EDT | 109.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 1 | 28 | 50.00% |
| ITB240503C00109500 | 2024-04-29 1:16PM EDT | 109.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 54.88% |
| ITB240503C00110000 | 2024-05-02 10:58AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 3 | 88 | 50.78% |
| ITB240503C00110500 | 2024-04-29 3:58PM EDT | 110.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 50.78% |
| ITB240503C00111000 | 2024-04-29 10:20AM EDT | 111.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 68 | 88.09% |
| ITB240503C00111500 | 2024-04-18 11:29AM EDT | 111.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 58.59% |
| ITB240503C00112000 | 2024-04-24 9:49AM EDT | 112.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 62.50% |
| ITB240503C00114000 | 2024-04-11 3:50PM EDT | 114.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 20 | 77.34% |
| ITB240503C00115000 | 2024-04-04 2:08PM EDT | 115.00 | 1.94 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 84.77% |
| ITB240503C00116000 | 2024-04-22 3:14PM EDT | 116.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 91.80% |
| ITB240503C00117000 | 2024-04-10 11:59AM EDT | 117.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 1 | 98.44% |
| ITB240503C00120000 | 2024-04-23 3:39PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 118.75% |
| ITB240503C00121000 | 2024-04-03 10:38AM EDT | 121.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 125.00% |
| ITB240503C00123000 | 2024-04-10 2:58PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 137.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503P00092000 | 2024-04-22 9:39AM EDT | 92.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 4 | 116.41% |
| ITB240503P00093000 | 2024-04-22 9:40AM EDT | 93.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 108.59% |
| ITB240503P00096000 | 2024-05-01 10:13AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 84.38% |
| ITB240503P00096500 | 2024-05-01 10:41AM EDT | 96.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 80.47% |
| ITB240503P00097500 | 2024-05-01 3:52PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 80.86% |
| ITB240503P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 76.56% |
| ITB240503P00099000 | 2024-05-01 3:52PM EDT | 99.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 176 | 67.58% |
| ITB240503P00100000 | 2024-05-01 3:32PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 75 | 67.77% |
| ITB240503P00101000 | 2024-05-02 11:24AM EDT | 101.00 | 0.20 | 0.05 | 0.15 | -0.30 | -60.00% | 2 | 9 | 57.81% |
| ITB240503P00101500 | 2024-05-01 11:12AM EDT | 101.50 | 0.70 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 52.73% |
| ITB240503P00102000 | 2024-05-02 10:16AM EDT | 102.00 | 0.55 | 0.10 | 0.20 | -0.30 | -35.29% | 2 | 14 | 53.13% |
| ITB240503P00102500 | 2024-04-29 12:24PM EDT | 102.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 13 | 14 | 51.95% |
| ITB240503P00103000 | 2024-05-02 3:18PM EDT | 103.00 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 1,590 | 1,589 | 53.22% |
| ITB240503P00103500 | 2024-05-02 12:20PM EDT | 103.50 | 0.74 | 0.30 | 0.40 | -0.36 | -32.73% | 3,077 | 3,353 | 52.73% |
| ITB240503P00104000 | 2024-05-02 9:38AM EDT | 104.00 | 1.10 | 0.45 | 0.55 | +0.40 | +57.14% | 10 | 813 | 50.88% |
| ITB240503P00105000 | 2024-05-02 3:19PM EDT | 105.00 | 0.85 | 0.70 | 0.90 | -0.25 | -22.73% | 75 | 336 | 52.93% |
| ITB240503P00105500 | 2024-05-02 3:59PM EDT | 105.50 | 1.03 | 1.00 | 1.15 | -0.47 | -31.33% | 1 | 1,007 | 50.39% |
| ITB240503P00106000 | 2024-05-01 11:59AM EDT | 106.00 | 3.00 | 1.10 | 1.40 | 0.00 | - | 3 | 11 | 53.13% |
| ITB240503P00106500 | 2024-04-29 3:59PM EDT | 106.50 | 1.55 | 1.40 | 1.75 | 0.00 | - | 2 | 2 | 55.57% |
| ITB240503P00107000 | 2024-05-02 9:43AM EDT | 107.00 | 2.13 | 1.75 | 2.05 | -1.71 | -44.53% | 3 | 5 | 54.20% |
| ITB240503P00107500 | 2024-04-30 10:41AM EDT | 107.50 | 2.65 | 2.20 | 2.45 | 0.00 | - | 1 | 5 | 56.45% |
| ITB240503P00108000 | 2024-05-02 2:05PM EDT | 108.00 | 3.00 | 2.55 | 2.85 | -2.15 | -41.75% | 1 | 1 | 57.62% |
| ITB240503P00108500 | 2024-05-01 2:44PM EDT | 108.50 | 3.29 | 3.00 | 3.40 | 0.00 | - | 2 | 2 | 54.20% |
| ITB240503P00109500 | 2024-04-30 11:33AM EDT | 109.50 | 4.80 | 3.90 | 4.20 | 0.00 | - | 1 | 2 | 51.76% |
| ITB240503P00110000 | 2024-04-22 1:11PM EDT | 110.00 | 7.16 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 56.64% |
| ITB240503P00110500 | 2024-04-22 1:09PM EDT | 110.50 | 7.66 | 4.80 | 5.20 | 0.00 | - | 1 | 2 | 54.30% |
| ITB240503P00111000 | 2024-04-10 10:07AM EDT | 111.00 | 4.66 | 5.20 | 5.70 | 0.00 | - | 1 | 0 | 81.25% |
| ITB240503P00112000 | 2024-04-05 11:33AM EDT | 112.00 | 3.40 | 6.20 | 6.70 | 0.00 | - | 1 | 1 | 53.91% |
| ITB240503P00113000 | 2024-04-10 10:07AM EDT | 113.00 | 6.02 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 60.94% |
| ITB240503P00115000 | 2024-04-15 3:37PM EDT | 115.00 | 9.58 | 9.30 | 9.60 | 0.00 | - | 1 | 0 | 73.44% |
© 2024 Yahoo. All rights reserved.