iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503C00105000 | 2024-05-03 3:56PM EDT | 2024-05-03 | 2.41 | 2.25 | 2.45 | +1.21 | +100.83% | 40 | 95 | 0.00% |
| ITB240517C00105000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 4.00 | 3.50 | 3.70 | +1.79 | +81.00% | 29 | 390 | 25.07% |
| ITB240524C00105000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 2.44 | 4.10 | 4.30 | 0.00 | - | 10 | 11 | 27.00% |
| ITB240531C00105000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 6.60 | 4.40 | 4.60 | +2.70 | +69.23% | 43 | 123 | 26.18% |
| ITB240621C00105000 | 2024-05-02 1:12PM EDT | 2024-06-21 | 7.50 | 5.50 | 5.70 | +3.30 | +78.57% | 42 | 70 | 27.25% |
| ITB240719C00105000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 6.98 | 6.60 | 6.90 | +1.98 | +39.60% | 51 | 616 | 28.08% |
| ITB241018C00105000 | 2024-04-08 9:30AM EDT | 2024-10-18 | 14.00 | 9.70 | 9.90 | 0.00 | - | 1 | 7 | 29.63% |
| ITB250117C00105000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 13.80 | 11.90 | 12.30 | +3.40 | +32.69% | 10 | 1,035 | 30.67% |
| ITB260116C00105000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 15.38 | 17.80 | 19.30 | 0.00 | - | 1 | 22 | 32.64% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503P00105000 | 2024-05-02 3:19PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.10 | 0.00 | - | 75 | 336 | 36.91% |
| ITB240510P00105000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 0.43 | 0.45 | 0.55 | -0.60 | -58.25% | 4 | 1 | 24.00% |
| ITB240517P00105000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 1.05 | 1.05 | 1.15 | -1.62 | -60.67% | 11 | 310 | 25.73% |
| ITB240524P00105000 | 2024-04-23 10:05AM EDT | 2024-05-24 | 3.32 | 1.45 | 1.60 | 0.00 | - | 1 | 2 | 25.98% |
| ITB240531P00105000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.75 | 1.75 | 1.90 | -0.80 | -31.37% | 31 | 132 | 25.31% |
| ITB240621P00105000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 2.62 | 2.70 | 2.85 | -1.10 | -29.57% | 11 | 376 | 25.61% |
| ITB240719P00105000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 3.51 | 3.50 | 3.70 | -1.19 | -25.32% | 15 | 717 | 24.96% |
| ITB241018P00105000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 7.40 | 5.80 | 6.10 | 0.00 | - | 20 | 21 | 25.43% |
| ITB250117P00105000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 7.00 | 7.40 | 7.80 | -1.28 | -15.46% | 166 | 283 | 25.32% |
| ITB260116P00105000 | 2024-04-24 12:14PM EDT | 2026-01-16 | 12.54 | 11.10 | 11.90 | 0.00 | - | 10 | 27 | 23.85% |
© 2024 Yahoo. All rights reserved.